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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.83$38.42585,200——
2021-12-30$35.97$37.52407,200——
2021-12-29$35.58$37.12556,400——
2021-12-28$36.45$38.03396,500——
2021-12-27$36.67$38.26494,800——
2021-12-23$36.65$38.23877,600——
2021-12-22$36.03$37.59584,600——
2021-12-21$35.86$37.41799,700——
2021-12-20$35.50$37.03829,400——
2021-12-17$36.39$37.961,640,600——
2021-12-16$35.21$36.731,050,400——
2021-12-15$34.23$35.71783,400——
2021-12-14$33.80$35.261,004,700——
2021-12-13$34.03$35.50682,600——
2021-12-10$33.76$35.22945,100——
2021-12-09$34.54$36.031,379,100——
2021-12-08$34.90$36.41655,200——
2021-12-07$35.80$37.35906,000——
2021-12-06$35.05$36.57946,300——
2021-12-03$34.56$36.051,081,200——
2021-12-02$35.73$37.27830,500——
2021-12-01$36.26$37.83864,100——
2021-11-30$37.03$38.631,028,900——
2021-11-29$37.41$39.03785,100——
2021-11-26$36.68$37.95493,200——
2021-11-24$37.12$38.40846,600——
2021-11-23$37.28$38.57857,400——
2021-11-22$38.49$39.82584,100——
2021-11-19$38.87$40.21501,700——
2021-11-18$38.86$40.20663,300——
2021-11-17$39.97$41.35304,100——
2021-11-16$39.95$41.33434,400——
2021-11-15$39.65$41.02392,200——
2021-11-12$39.88$41.26495,700——
2021-11-11$40.05$41.44706,700——
2021-11-10$40.34$41.74632,100——
2021-11-09$40.33$41.72549,400——
2021-11-08$40.47$41.87598,500——
2021-11-05$41.41$42.84548,400——
2021-11-04$41.92$43.37417,100——
2021-11-03$42.02$43.47575,400——
2021-11-02$42.22$43.68514,000——
2021-11-01$42.58$44.05530,600——
2021-10-29$41.41$42.84507,300——
2021-10-28$42.22$43.68561,800——
2021-10-27$40.37$41.77544,000——
2021-10-26$39.99$41.37312,500——
2021-10-25$39.96$41.34564,300——
2021-10-22$39.30$40.66395,700——
2021-10-21$39.92$41.30320,600——
2021-10-20$40.36$41.76368,500——
2021-10-19$40.28$41.67579,300——
2021-10-18$39.62$40.99455,700——
2021-10-15$40.08$41.47580,900——
2021-10-14$39.97$41.35389,000——
2021-10-13$40.59$41.99495,000——
2021-10-12$39.60$40.971,000,900——
2021-10-11$38.14$39.46830,900——
2021-10-08$38.08$39.401,672,200——
2021-10-07$37.74$39.05508,900——
2021-10-06$37.61$38.91502,200——
2021-10-05$37.84$39.15523,500——
2021-10-04$37.99$39.30800,000——
2021-10-01$38.86$40.20414,300——
2021-09-30$38.81$40.15441,000——
2021-09-29$38.78$40.12363,600——
2021-09-28$38.75$40.09476,600——
2021-09-27$40.07$41.46422,500——
2021-09-24$40.07$41.46470,700——
2021-09-23$40.86$42.27439,500——
2021-09-22$41.54$42.98529,100——
2021-09-21$40.64$42.05351,400——
2021-09-20$40.26$41.65460,000——
2021-09-17$41.70$43.14504,000——
2021-09-16$41.72$43.16236,100——
2021-09-15$41.82$43.27270,300——
2021-09-14$42.32$43.78211,600——
2021-09-13$42.23$43.69303,100——
2021-09-10$42.89$44.37197,500——
2021-09-09$43.92$45.44270,100——
2021-09-08$44.26$45.79312,600——
2021-09-07$44.06$45.58317,400——
2021-09-03$44.31$45.84198,200——
2021-09-02$45.10$46.66336,200——
2021-09-01$44.33$45.86208,800——
2021-08-31$43.81$45.33269,800——
2021-08-30$44.27$45.80303,300——
2021-08-27$43.91$45.11362,000——
2021-08-26$44.64$45.86232,800——
2021-08-25$44.73$45.96358,600——
2021-08-24$44.61$45.83562,600——
2021-08-23$43.88$45.08400,400——
2021-08-20$43.04$44.22469,200——
2021-08-19$41.34$42.47371,900——
2021-08-18$41.04$42.17211,300——
2021-08-17$41.03$42.16447,100——
2021-08-16$41.63$42.77328,400——
2021-08-13$41.30$42.43330,900——
2021-08-12$42.20$43.36459,200——
2021-08-11$42.48$43.64475,500——
2021-08-10$42.08$43.23385,000——
2021-08-09$41.78$42.93338,700——
2021-08-06$41.82$42.97466,600——
2021-08-05$43.21$44.39639,400——
2021-08-04$42.12$43.27353,700——
2021-08-03$41.90$43.05526,700——
2021-08-02$42.07$43.22327,400——
2021-07-30$42.44$43.60503,700——
2021-07-29$43.30$44.49522,200——
2021-07-28$43.91$45.11630,800——
2021-07-27$42.54$43.71718,000——
2021-07-26$41.39$42.52424,400——
2021-07-23$42.30$43.46504,000——
2021-07-22$41.93$43.08735,900——
2021-07-21$41.59$42.73791,900——
2021-07-20$39.97$41.07752,500——
2021-07-19$38.53$39.59890,400——
2021-07-16$38.90$39.97551,000——
2021-07-15$39.00$40.07542,800——
2021-07-14$39.30$40.38364,600——
2021-07-13$39.55$40.63641,600——
2021-07-12$40.26$41.36499,800——
2021-07-09$40.86$41.98314,100——
2021-07-08$40.51$41.62410,700——
2021-07-07$41.77$42.92563,100——
2021-07-06$42.09$43.24660,500——
2021-07-02$41.98$43.13565,200——
2021-07-01$41.86$43.01448,400——
2021-06-30$41.94$43.09810,600——
2021-06-29$42.62$43.79750,400——
2021-06-28$42.28$43.441,381,900——
2021-06-25$40.33$41.4415,446,300——
2021-06-24$39.05$40.121,147,600——
2021-06-23$39.93$41.02822,500——
2021-06-22$40.42$41.53677,400——
2021-06-21$40.29$41.39854,200——
2021-06-18$39.69$40.781,537,300——
2021-06-17$39.79$40.88860,800——
2021-06-16$40.68$41.801,092,800——
2021-06-15$41.65$42.79728,100——
2021-06-14$42.80$43.97735,200——
2021-06-11$42.41$43.57500,500——
2021-06-10$42.69$43.86566,300——
2021-06-09$42.05$43.20861,800——
2021-06-08$41.33$42.46666,100——
2021-06-07$40.57$41.681,410,600——
2021-06-04$42.42$43.58397,200——
2021-06-03$41.71$42.85386,100——
2021-06-02$43.15$44.33503,500——
2021-06-01$42.81$43.98498,600——
2021-05-28$42.72$43.89373,000——
2021-05-27$43.10$44.28601,200——
2021-05-26$43.60$44.48567,600——
2021-05-25$42.34$43.20430,100——
2021-05-24$42.42$43.28407,700——
2021-05-21$42.47$43.33660,500——
2021-05-20$42.68$43.54527,500——
2021-05-19$41.85$42.70576,400——
2021-05-18$40.91$41.741,160,500——
2021-05-17$39.87$40.68631,600——
2021-05-14$39.40$40.20551,800——
2021-05-13$37.50$38.26857,200——
2021-05-12$37.88$38.65824,900——
2021-05-11$38.63$39.41628,300——
2021-05-10$39.20$39.99695,600——
2021-05-07$39.89$40.70815,300——
2021-05-06$39.73$40.53743,300——
2021-05-05$40.25$41.07573,700——
2021-05-04$40.41$41.23854,300——
2021-05-03$41.18$42.011,025,300——
2021-04-30$41.48$42.321,005,900——
2021-04-29$42.58$43.44594,100——
2021-04-28$43.49$44.37539,900——
2021-04-27$44.05$44.94462,400——
2021-04-26$44.92$45.83631,700——
2021-04-23$43.93$44.82497,900——
2021-04-22$43.08$43.95711,400——
2021-04-21$42.80$43.67564,400——
2021-04-20$42.79$43.66775,100——
2021-04-19$44.29$45.19889,300——
2021-04-16$46.52$47.46886,700——
2021-04-15$46.96$47.91379,000——
2021-04-14$46.60$47.54480,600——
2021-04-13$47.80$48.77550,500——
2021-04-12$47.21$48.17625,400——
2021-04-09$47.38$48.34731,700——
2021-04-08$46.79$47.74772,500——
2021-04-07$46.25$47.19815,500——
2021-04-06$48.00$48.97597,200——
2021-04-05$48.52$49.501,464,200——
2021-04-01$46.94$47.89771,600——
2021-03-31$46.80$47.75738,500——
2021-03-30$46.15$47.08643,600——
2021-03-29$44.64$45.54625,300——
2021-03-26$45.48$46.40613,500——
2021-03-25$44.73$45.64741,800——
2021-03-24$44.27$45.17666,800——
2021-03-23$45.28$46.20729,800——
2021-03-22$45.34$46.26716,000——
2021-03-19$44.27$45.172,710,900——
2021-03-18$44.42$45.321,459,200——
2021-03-17$45.98$46.91753,600——
2021-03-16$46.54$47.48780,500——
2021-03-15$46.27$47.211,060,200——
2021-03-12$45.41$46.33699,500——
2021-03-11$45.44$46.361,258,500——
2021-03-10$43.60$44.481,059,600——
2021-03-09$44.09$44.981,669,600——
2021-03-08$41.25$42.091,292,000——
2021-03-05$41.49$42.331,732,800——
2021-03-04$43.39$44.271,701,000——
2021-03-03$45.43$46.351,352,700——
2021-03-02$45.96$46.891,046,400——
2021-03-01$46.17$47.11989,100——
2021-02-26$46.18$47.121,239,000——
2021-02-25$45.52$46.441,189,500——
2021-02-24$46.73$47.371,196,900——
2021-02-23$47.26$47.901,607,800——
2021-02-22$46.22$46.851,999,400——
2021-02-19$49.19$49.861,067,600——
2021-02-18$48.23$48.891,555,100——
2021-02-17$48.31$48.973,973,400——
2021-02-16$48.54$49.202,772,000——
2021-02-12$50.53$51.222,134,500——
2021-02-11$50.25$50.936,038,200——
2021-02-10$52.04$52.751,392,600——
2021-02-09$53.71$54.441,624,000——
2021-02-08$56.94$57.72716,000——
2021-02-05$56.50$57.27678,700——
2021-02-04$54.19$54.93987,700——
2021-02-03$54.96$55.71670,000——
2021-02-02$55.96$56.72422,800——
2021-02-01$56.15$56.91468,900——
2021-01-29$55.95$56.71572,300——
2021-01-28$56.13$56.89589,400——
2021-01-27$54.58$55.32830,500——
2021-01-26$56.10$56.86447,700——
2021-01-25$58.16$58.95432,400——
2021-01-22$58.67$59.47506,600——
2021-01-21$59.57$60.38542,000——
2021-01-20$58.95$59.75585,300——
2021-01-19$59.66$60.47490,800——
2021-01-15$58.02$58.81588,800——
2021-01-14$57.96$58.75664,500——
2021-01-13$59.57$60.38372,100——
2021-01-12$59.46$60.27545,800——
2021-01-11$59.32$60.13625,000——
2021-01-08$62.40$63.25473,800——
2021-01-07$61.32$62.16632,300——
2021-01-06$60.48$61.301,049,400——
2021-01-05$60.04$60.86674,900——
2021-01-04$57.95$58.74767,000——