NYSE:BEPC | Historical Stock Price | Brookfield Renewable Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-07-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$20.92$26.19$32.79$41.06$51.41$64.372020-07-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$58.27$59.06409,600——
2020-12-30$58.06$58.85462,000——
2020-12-29$58.83$59.63673,600——
2020-12-28$58.32$59.11438,300——
2020-12-24$58.57$59.37289,000——
2020-12-23$58.20$58.99642,700——
2020-12-22$57.65$58.44634,100——
2020-12-21$53.45$54.18669,500——
2020-12-18$52.35$53.061,256,100——
2020-12-17$51.11$51.81480,300——
2020-12-16$49.46$50.13485,200——
2020-12-15$51.06$51.76519,500——
2020-12-14$49.37$50.04679,300——
2020-12-11$46.96$47.60309,750——
2020-12-10$46.69$47.33490,050——
2020-12-09$46.54$47.17508,200——
2020-12-08$47.30$47.94741,450——
2020-12-07$47.42$48.07615,600——
2020-12-04$48.63$49.30605,400——
2020-12-03$49.01$49.67438,150——
2020-12-02$49.29$49.96638,850——
2020-12-01$49.67$50.34998,400——
2020-11-30$52.77$53.492,203,650——
2020-11-27$51.94$52.65450,750——
2020-11-25$52.91$53.34967,200——
2020-11-24$51.37$51.78601,800——
2020-11-23$49.26$49.66763,200——
2020-11-20$48.27$48.66596,850——
2020-11-19$47.65$48.04774,300——
2020-11-18$47.84$48.23640,950——
2020-11-17$48.23$48.62588,600——
2020-11-16$47.57$47.96723,750——
2020-11-13$48.94$49.34711,900——
2020-11-12$49.09$49.491,062,900——
2020-11-11$49.36$49.76710,400——
2020-11-10$47.13$47.511,202,700——
2020-11-09$48.55$48.951,038,450——
2020-11-06$49.16$49.56434,550——
2020-11-05$48.58$48.97689,850——
2020-11-04$46.28$46.65595,200——
2020-11-03$46.37$46.74785,250——
2020-11-02$46.49$46.87720,450——
2020-10-30$44.51$44.87770,550——
2020-10-29$44.55$44.91508,200——
2020-10-28$43.11$43.46733,500——
2020-10-27$43.89$44.25683,100——
2020-10-26$42.50$42.84624,600——
2020-10-23$43.02$43.37927,600——
2020-10-22$44.53$44.89536,700——
2020-10-21$45.39$45.75503,400——
2020-10-20$45.71$46.08610,650——
2020-10-19$45.19$45.55446,400——
2020-10-16$44.35$44.71549,000——
2020-10-15$43.75$44.11362,100——
2020-10-14$43.63$43.99754,050——
2020-10-13$43.30$43.65980,550——
2020-10-12$44.41$44.77681,750——
2020-10-09$42.49$42.83373,950——
2020-10-08$42.29$42.63697,350——
2020-10-07$43.32$43.671,185,900——
2020-10-06$40.96$41.291,261,200——
2020-10-05$42.71$43.05677,400——
2020-10-02$39.76$40.08645,750——
2020-10-01$39.81$40.13938,850——
2020-09-30$39.07$39.38755,250——
2020-09-29$37.79$38.10311,850——
2020-09-28$37.00$37.30730,950——
2020-09-25$35.82$36.11401,400——
2020-09-24$34.11$34.38392,550——
2020-09-23$33.94$34.21426,300——
2020-09-22$34.11$34.38448,050——
2020-09-21$34.46$34.74441,600——
2020-09-18$34.67$34.951,366,350——
2020-09-17$35.10$35.38532,200——
2020-09-16$35.13$35.42564,600——
2020-09-15$34.40$34.68709,200——
2020-09-14$33.44$33.71610,650——
2020-09-11$33.72$33.99482,700——
2020-09-10$33.68$33.95429,750——
2020-09-09$34.11$34.39636,150——
2020-09-08$33.58$33.85987,600——
2020-09-04$33.93$34.20517,200——
2020-09-03$34.11$34.38566,250——
2020-09-02$34.65$34.93531,000——
2020-09-01$33.44$33.71709,050——
2020-08-31$33.95$34.22517,950——
2020-08-28$35.15$35.43381,000——
2020-08-27$36.11$36.11613,650——
2020-08-26$36.03$36.03454,950——
2020-08-25$35.70$35.701,142,100——
2020-08-24$35.51$35.511,483,050——
2020-08-21$34.07$34.071,009,650——
2020-08-20$33.70$33.70776,850——
2020-08-19$32.55$32.551,303,950——
2020-08-18$31.04$31.04357,150——
2020-08-17$31.25$31.25931,350——
2020-08-14$31.40$31.40733,950——
2020-08-13$31.19$31.19561,150——
2020-08-12$31.55$31.55901,950——
2020-08-11$31.43$31.43602,250——
2020-08-10$32.15$32.15655,200——
2020-08-07$32.01$32.011,095,900——
2020-08-06$31.03$31.03786,900——
2020-08-05$31.16$31.161,235,850——
2020-08-04$30.11$30.112,120,550——
2020-08-03$31.33$31.335,355,150——
2020-07-31$29.96$29.963,094,350——
2020-07-30$27.15$27.158,435,250——
2020-07-29$29.19$29.19550,350——
2020-07-28$27.79$27.791,073,250——
2020-07-27$28.39$28.39134,400——
2020-07-24$28.56$28.5625,350——