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
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2017
8.897
8.946
8.810
8.932
581,672
+0.04(+0.40%)
Nov 29, 2017
8.946
8.954
8.894
8.897
342,916
+0.15(+1.67%)
Nov 28, 2017
8.803
8.803
8.740
8.751
268,893
-0.03(-0.39%)
Nov 27, 2017
8.895
8.900
8.777
8.785
212,115
-0.06(-0.71%)
Nov 24, 2017
8.876
8.884
8.840
8.848
91,698
-0.03(-0.32%)
Nov 22, 2017
8.842
8.895
8.837
8.876
110,162
+0.06(+0.68%)
Nov 21, 2017
8.803
8.858
8.795
8.816
195,503
+0.02(+0.18%)
Nov 20, 2017
8.861
8.866
8.772
8.800
250,562
-0.05(-0.56%)
Nov 17, 2017
8.850
8.850
8.806
8.850
219,799
+0.01(+0.06%)
Nov 16, 2017
8.863
8.869
8.827
8.845
252,922
+0.02(+0.21%)
Nov 15, 2017
8.840
9.118
8.798
8.827
340,719
-0.02(-0.21%)
Nov 14, 2017
8.869
8.892
8.829
8.845
284,322
-0.04(-0.41%)
Nov 13, 2017
8.955
8.955
8.869
8.882
199,717
-0.05(-0.53%)
Nov 10, 2017
8.903
8.981
8.861
8.929
230,739
+0.02(+0.18%)
Nov 09, 2017
8.939
8.939
8.818
8.913
244,720
+0.01(+0.12%)
Nov 08, 2017
8.905
8.926
8.858
8.903
250,791
-0.00(-0.03%)
Nov 07, 2017
8.871
8.911
8.811
8.905
237,150
+0.04(+0.47%)
Nov 06, 2017
8.814
8.913
8.774
8.863
392,937
+0.07(+0.75%)
Nov 03, 2017
8.719
8.815
8.672
8.798
209,468
+0.10(+1.21%)
Nov 02, 2017
8.790
8.845
8.654
8.693
620,184
-0.23(-2.59%)
Nov 01, 2017
8.842
8.981
8.756
8.924
486,538
+0.08(+0.86%)
Oct 31, 2017
8.903
8.937
8.832
8.848
184,955
-0.07(-0.82%)
Oct 30, 2017
8.984
9.000
8.896
8.921
215,543
-0.06(-0.61%)
Oct 27, 2017
8.921
8.981
8.916
8.976
197,826
+0.02(+0.20%)
Oct 26, 2017
8.987
9.031
8.947
8.958
223,547
-0.02(-0.18%)
Oct 25, 2017
9.092
9.128
8.947
8.974
372,695
-0.10(-1.13%)
Oct 24, 2017
9.071
9.102
9.060
9.076
215,081
-0.01(-0.09%)
Oct 23, 2017
9.178
9.189
9.057
9.084
243,278
-0.05(-0.57%)
Oct 20, 2017
9.196
9.207
9.126
9.136
295,488
-0.08(-0.91%)
Oct 19, 2017
9.204
9.249
9.181
9.220
170,468
-0.01(-0.14%)
Oct 18, 2017
9.196
9.257
9.162
9.233
249,799
+0.07(+0.74%)
Oct 17, 2017
9.126
9.196
9.126
9.165
376,188
+0.04(+0.43%)
Oct 16, 2017
9.094
9.133
9.013
9.126
316,755
+0.04(+0.46%)
Oct 13, 2017
9.118
9.127
9.065
9.084
218,716
+0.03(+0.35%)
Oct 12, 2017
9.047
9.115
9.000
9.052
214,300
+0.03(+0.32%)
Oct 11, 2017
8.953
9.107
8.953
9.023
279,452
+0.07(+0.79%)
Oct 10, 2017
8.911
8.981
8.892
8.953
290,550
+0.03(+0.38%)
Oct 09, 2017
8.866
8.921
8.824
8.918
353,128
+0.13(+1.43%)
Oct 06, 2017
8.785
8.829
8.722
8.793
423,639
+0.01(+0.12%)
Oct 05, 2017
8.821
8.858
8.764
8.782
618,277
-0.03(-0.39%)
Oct 04, 2017
8.827
8.842
8.782
8.816
312,820
+0.01(+0.09%)
Oct 03, 2017
8.675
8.816
8.664
8.808
289,215
+0.17(+1.94%)
Oct 02, 2017
8.777
8.850
8.636
8.640
512,675
-0.15(-1.70%)
Sep 29, 2017
8.751
8.811
8.719
8.790
489,851
+0.07(+0.81%)
Sep 28, 2017
8.685
8.785
8.664
8.719
403,126
+0.06(+0.64%)
Sep 27, 2017
8.717
8.718
8.618
8.664
343,442
-0.07(-0.75%)
Sep 26, 2017
8.785
8.813
8.688
8.730
277,927
-0.04(-0.45%)
Sep 25, 2017
8.758
8.806
8.740
8.769
203,355
+0.04(+0.45%)
Sep 22, 2017
8.795
8.816
8.693
8.730
201,822
-0.05(-0.60%)
Sep 21, 2017
8.779
8.800
8.719
8.782
209,319
+0.00(+0.00%)
Sep 20, 2017
8.824
8.861
8.727
8.782
340,437
-0.02(-0.24%)
Sep 19, 2017
8.800
8.850
8.787
8.803
263,852
+0.05(+0.54%)
Sep 18, 2017
8.769
8.834
8.732
8.756
718,948
+0.03(+0.33%)
Sep 15, 2017
9.057
9.057
8.664
8.727
724,611
-0.30(-3.28%)
Sep 14, 2017
9.063
9.097
8.987
9.023
244,655
+0.00(+0.00%)
Sep 13, 2017
9.107
9.107
8.984
9.023
258,761
-0.08(-0.87%)
Sep 12, 2017
9.330
9.330
9.073
9.102
283,323
-0.24(-2.53%)
Sep 11, 2017
9.401
9.440
9.307
9.338
217,286
-0.06(-0.59%)
Sep 08, 2017
9.333
9.393
9.308
9.393
153,300
+0.06(+0.67%)
Sep 07, 2017
9.223
9.354
9.223
9.330
198,009
+0.12(+1.34%)
Sep 06, 2017
9.126
9.267
9.078
9.207
161,945
+0.10(+1.09%)
Sep 05, 2017
9.113
9.144
9.076
9.107
185,676
+0.01(+0.06%)
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
.