Brookfield Renewable Corporation
BEPCNYSEUtilities● Active
$38.64
$-0.08(-0.21%)
Market Cap$5.7B
P/E Ratio—
52W High$45.18
52W Low$29.135
Brookfield Renewable Corporation（BEPC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bepc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$45.43
Sep 2, 2021
-14.9% from here
5-Year Low5Y
$21.35
Apr 16, 2024
+81.0% from low
IPO Priceadj.
$28.56
Jul 24, 2020
+35.3% since IPO
1 Year Ago
$31.83
Jun 9, 2025
+21.4% in 1Y
5 Years Ago
$41.33
Jun 8, 2021
-6.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BEPC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $38.81 | $39.37 | $38.54 | $38.57 | $38.57 | 946K | -0.63% |
| Jun 5, 2026 | $38.28 | $39.13 | $38.08 | $38.72 | $38.72 | 1.6M | +1.15% |
| Jun 4, 2026 | $38.10 | $39.52 | $37.84 | $38.83 | $38.83 | 1.3M | +1.92% |
| Jun 3, 2026 | $39.21 | $40.54 | $38.57 | $38.57 | $38.57 | 2.2M | -1.63% |
| Jun 2, 2026 | $38.83 | $40.05 | $38.69 | $39.37 | $39.37 | 1.8M | +1.39% |
| Jun 1, 2026 | $39.24 | $39.87 | $38.89 | $38.92 | $38.92 | 1.6M | -0.82% |
| May 29, 2026 | $39.41 | $40.24 | $39.24 | $39.98 | $39.98 | 1.4M | +1.45% |
| May 28, 2026 | $39.10 | $40.28 | $38.83 | $39.86 | $39.86 | 1.5M | +1.94% |
| May 27, 2026 | $38.79 | $39.67 | $38.53 | $39.17 | $39.17 | 1.7M | +0.98% |
| May 26, 2026 | $37.88 | $39.33 | $37.87 | $39.06 | $39.06 | 1.0M | +3.12% |
| May 22, 2026 | $37.79 | $38.06 | $37.42 | $37.50 | $37.50 | 1.3M | -0.77% |
| May 21, 2026 | $37.10 | $37.81 | $36.82 | $37.62 | $37.62 | 1.1M | +1.40% |
| May 20, 2026 | $36.14 | $37.02 | $36.14 | $36.94 | $36.94 | 987K | +2.21% |
| May 19, 2026 | $35.99 | $36.58 | $35.64 | $36.14 | $36.14 | 1.4M | +0.42% |
| May 18, 2026 | $36.32 | $36.53 | $35.96 | $36.36 | $36.36 | 1.1M | +0.11% |
| May 15, 2026 | $35.91 | $36.58 | $35.55 | $36.32 | $36.32 | 967K | +1.14% |
| May 14, 2026 | $37.21 | $37.28 | $36.55 | $36.57 | $36.57 | 1.2M | -1.72% |
| May 13, 2026 | $36.79 | $37.62 | $36.19 | $37.21 | $37.21 | 1.5M | +1.14% |
| May 12, 2026 | $37.10 | $37.45 | $36.43 | $36.93 | $36.93 | 1.5M | -0.46% |
| May 11, 2026 | $36.77 | $37.51 | $36.67 | $37.33 | $37.33 | 1.2M | +1.52% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · BEPC
Jan 1 → Dec 31 · 6 years2026-0.6%$38.80 → $38.56
-0.6%
2025+37.8%$27.82 → $38.34
+37.8%
2024-3.5%$28.67 → $27.66
-3.5%
2023+3.5%$27.82 → $28.79
+3.5%
2022-26.0%$37.22 → $27.54
-26.0%
2021-11.3%$41.50 → $36.83
-11.3%
Best Year2025 · +37.8%
Worst Year2022 · -26.0%
Positive Years2 / 6
Avg Annual Return-0.0%
6Y Total Return-7.1%
6Y CAGR~-1.2% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.86+0.00%
Mkt Cap $253.1B
NextEra Energy, Inc.
NEE
$84.25+0.00%
Mkt Cap $175.7B
The Southern Company
SO
$91.22+0.00%
Mkt Cap $102.8B
Duke Energy Corporation
DUK
$122.15+0.00%
Mkt Cap $95.2B
Constellation Energy Corporation
CEG
$252.92+0.00%
Mkt Cap $91.4B
National Grid plc
NGG
$80.17+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.76+0.00%
Mkt Cap $69.0B
Sempra
SRE
$89.56+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$65.81+0.00%
Mkt Cap $57.9B
The Southern Company
SOMN
$49.86+0.00%
Mkt Cap $55.3BWhat If You Invested in BEPC?
If you invested $1,000 in BEPC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,353
Total Return+35.3%
CAGR~+5.2% / yr
Profit+$353
Based on Jul 24, 2020 · $28.56Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Renewable Corporation（BEPC）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.64。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEPC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEPC 历史股价FMP 日线复权 OHLCV