Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Renewable
(NY:
BEP
)
26.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2018
8.770
8.903
8.770
8.898
390,762
+0.15(+1.67%)
Jan 30, 2018
8.856
8.856
8.688
8.752
291,507
-0.14(-1.56%)
Jan 29, 2018
8.951
9.026
8.853
8.890
364,466
-0.07(-0.83%)
Jan 26, 2018
8.909
8.983
8.901
8.965
417,722
+0.05(+0.54%)
Jan 25, 2018
8.922
8.978
8.880
8.917
130,322
-0.02(-0.18%)
Jan 24, 2018
8.954
8.970
8.840
8.933
510,363
+0.05(+0.57%)
Jan 23, 2018
8.816
8.887
8.781
8.882
437,076
+0.06(+0.69%)
Jan 22, 2018
8.885
8.898
8.813
8.821
241,878
-0.02(-0.18%)
Jan 19, 2018
8.898
8.911
8.826
8.837
278,387
-0.06(-0.66%)
Jan 18, 2018
8.941
8.941
8.869
8.895
213,902
-0.04(-0.48%)
Jan 17, 2018
8.845
8.989
8.794
8.938
634,508
+0.11(+1.21%)
Jan 16, 2018
8.901
8.942
8.813
8.832
528,090
-0.02(-0.27%)
Jan 12, 2018
8.856
8.856
8.856
0
+0.01(+0.15%)
Jan 11, 2018
8.901
8.934
8.829
8.842
217,480
-0.06(-0.72%)
Jan 10, 2018
9.154
9.154
8.874
8.906
609,242
-0.23(-2.51%)
Jan 09, 2018
9.114
9.188
9.071
9.135
185,642
+0.02(+0.20%)
Jan 08, 2018
9.180
9.199
9.034
9.116
210,362
-0.05(-0.58%)
Jan 05, 2018
9.170
9.239
9.139
9.170
316,190
+0.05(+0.53%)
Jan 04, 2018
9.313
9.313
9.100
9.122
317,325
-0.12(-1.30%)
Jan 03, 2018
9.335
9.335
9.199
9.241
282,908
-0.05(-0.54%)
Jan 02, 2018
9.337
9.337
9.207
9.292
250,705
+0.00(+0.03%)
Dec 29, 2017
9.289
9.289
9.289
0
+0.02(+0.20%)
Dec 28, 2017
9.186
9.271
9.154
9.271
160,887
+0.10(+1.13%)
Dec 27, 2017
9.172
9.223
9.154
9.167
238,740
+0.08(+0.91%)
Dec 26, 2017
9.106
9.147
9.071
9.084
58,299
+0.00(+0.03%)
Dec 22, 2017
9.047
9.094
9.005
9.082
363,343
+0.02(+0.18%)
Dec 21, 2017
9.108
9.178
9.063
9.066
211,700
-0.02(-0.23%)
Dec 20, 2017
9.263
9.263
9.079
9.087
341,283
-0.10(-1.13%)
Dec 19, 2017
9.313
9.320
9.175
9.191
302,330
-0.11(-1.14%)
Dec 18, 2017
9.172
9.404
9.148
9.297
393,321
+0.15(+1.69%)
Dec 15, 2017
9.209
9.228
9.107
9.143
555,047
-0.07(-0.81%)
Dec 14, 2017
9.092
9.263
9.039
9.217
288,128
+0.15(+1.61%)
Dec 13, 2017
8.869
9.138
8.869
9.071
356,789
+0.19(+2.19%)
Dec 12, 2017
8.768
8.898
8.733
8.877
255,824
+0.11(+1.24%)
Dec 11, 2017
8.675
8.792
8.675
8.768
188,272
+0.08(+0.92%)
Dec 08, 2017
8.597
8.741
8.579
8.688
403,641
+0.10(+1.15%)
Dec 07, 2017
8.547
8.605
8.544
8.589
189,584
-0.00(-0.03%)
Dec 06, 2017
8.736
8.736
8.579
8.592
216,781
-0.13(-1.43%)
Dec 05, 2017
8.656
8.800
8.651
8.717
278,838
+0.03(+0.37%)
Dec 04, 2017
8.816
8.829
8.680
8.685
299,286
-0.13(-1.48%)
Dec 01, 2017
8.792
8.861
8.762
8.816
276,035
+0.04(+0.49%)
Nov 30, 2017
8.738
8.786
8.653
8.773
592,218
+0.03(+0.40%)
Nov 29, 2017
8.786
8.794
8.736
8.738
349,133
+0.14(+1.67%)
Nov 28, 2017
8.646
8.646
8.584
8.595
273,768
-0.03(-0.39%)
Nov 27, 2017
8.736
8.742
8.621
8.628
215,960
-0.06(-0.71%)
Nov 24, 2017
8.718
8.726
8.682
8.690
93,360
-0.03(-0.32%)
Nov 22, 2017
8.685
8.736
8.680
8.718
112,160
+0.06(+0.68%)
Nov 21, 2017
8.646
8.700
8.639
8.659
199,048
+0.02(+0.18%)
Nov 20, 2017
8.703
8.708
8.615
8.644
255,105
-0.05(-0.56%)
Nov 17, 2017
8.693
8.693
8.649
8.693
223,784
+0.01(+0.06%)
Nov 16, 2017
8.706
8.711
8.669
8.688
257,508
+0.02(+0.21%)
Nov 15, 2017
8.682
8.955
8.641
8.669
346,897
-0.02(-0.21%)
Nov 14, 2017
8.711
8.734
8.672
8.688
289,477
-0.04(-0.41%)
Nov 13, 2017
8.796
8.796
8.711
8.724
203,338
-0.05(-0.53%)
Nov 10, 2017
8.744
8.821
8.703
8.770
234,923
+0.02(+0.18%)
Nov 09, 2017
8.780
8.780
8.661
8.754
249,157
+0.01(+0.12%)
Nov 08, 2017
8.747
8.767
8.700
8.744
255,338
-0.00(-0.03%)
Nov 07, 2017
8.713
8.752
8.654
8.747
241,450
+0.04(+0.47%)
Nov 06, 2017
8.657
8.754
8.618
8.706
400,061
+0.06(+0.75%)
Nov 03, 2017
8.564
8.658
8.518
8.641
213,266
+0.10(+1.21%)
Nov 02, 2017
8.633
8.688
8.499
8.538
631,428
-0.23(-2.59%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.