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 (%)
Dec 31, 2013
4.460
4.461
4.461
4.461
182,941
+0.05(+1.16%)
Dec 30, 2013
4.385
4.460
4.381
4.410
351,582
+0.03(+0.70%)
Dec 27, 2013
4.446
4.446
4.349
4.380
313,299
+0.01(+0.24%)
Dec 26, 2013
4.398
4.446
4.341
4.369
263,143
-0.03(-0.65%)
Dec 24, 2013
4.344
4.401
4.344
4.397
138,683
+0.05(+1.18%)
Dec 23, 2013
4.361
4.379
4.320
4.346
235,034
+0.02(+0.37%)
Dec 20, 2013
4.322
4.403
4.307
4.330
334,364
+0.02(+0.46%)
Dec 19, 2013
4.278
4.349
4.268
4.310
205,361
+0.03(+0.75%)
Dec 18, 2013
4.372
4.372
4.271
4.278
191,809
-0.06(-1.43%)
Dec 17, 2013
4.376
4.376
4.319
4.340
188,925
-0.01(-0.31%)
Dec 16, 2013
4.438
4.438
4.352
4.354
159,187
-0.08(-1.82%)
Dec 13, 2013
4.414
4.458
4.396
4.435
168,505
+0.07(+1.66%)
Dec 12, 2013
4.456
4.460
4.361
4.362
210,909
-0.06(-1.26%)
Dec 11, 2013
4.404
4.423
4.399
4.418
82,685
+0.03(+0.69%)
Dec 10, 2013
4.396
4.398
4.372
4.387
96,160
+0.02(+0.38%)
Dec 09, 2013
4.428
4.433
4.359
4.371
76,905
-0.04(-0.99%)
Dec 06, 2013
4.358
4.416
4.356
4.414
98,116
+0.04(+0.92%)
Dec 05, 2013
4.354
4.389
4.350
4.374
61,837
+0.01(+0.15%)
Dec 04, 2013
4.487
4.487
4.320
4.367
380,586
-0.11(-2.43%)
Dec 03, 2013
4.401
4.488
4.389
4.476
154,983
+0.06(+1.40%)
Dec 02, 2013
4.552
4.552
4.411
4.414
212,259
-0.14(-3.03%)
Nov 29, 2013
4.581
4.581
4.545
4.552
113,292
-0.00(-0.07%)
Nov 27, 2013
4.557
4.569
4.461
4.556
113,607
+0.01(+0.15%)
Nov 26, 2013
4.651
4.667
4.549
4.549
166,786
-0.09(-1.96%)
Nov 25, 2013
4.636
4.667
4.600
4.640
159,413
+0.06(+1.21%)
Nov 22, 2013
4.482
4.584
4.482
4.584
112,031
+0.11(+2.37%)
Nov 21, 2013
4.480
4.515
4.466
4.478
159,562
-0.03(-0.56%)
Nov 20, 2013
4.567
4.567
4.471
4.503
135,948
-0.03(-0.70%)
Nov 19, 2013
4.608
4.623
4.532
4.535
143,119
-0.07(-1.53%)
Nov 18, 2013
4.657
4.657
4.598
4.606
136,614
-0.00(-0.04%)
Nov 15, 2013
4.667
4.667
4.601
4.608
189,270
-0.02(-0.51%)
Nov 14, 2013
4.662
4.662
4.577
4.631
106,448
+0.06(+1.36%)
Nov 12, 2013
4.616
4.626
4.540
4.569
164,783
-0.05(-1.02%)
Nov 11, 2013
4.613
4.625
4.591
4.616
431,750
+0.00(+0.07%)
Nov 08, 2013
4.635
4.638
4.596
4.613
219,966
-0.02(-0.36%)
Nov 07, 2013
4.657
4.660
4.626
4.630
228,547
+0.01(+0.14%)
Nov 06, 2013
4.611
4.665
4.611
4.623
221,137
+0.02(+0.52%)
Nov 05, 2013
4.643
4.643
4.498
4.599
313,213
+0.01(+0.18%)
Nov 04, 2013
4.551
4.593
4.507
4.591
213,229
+0.09(+2.02%)
Nov 01, 2013
4.579
4.710
4.477
4.500
417,419
-0.12(-2.55%)
Oct 31, 2013
4.625
4.631
4.542
4.618
67,813
+0.03(+0.73%)
Oct 30, 2013
4.613
4.614
4.559
4.584
82,578
+0.02(+0.44%)
Oct 29, 2013
4.515
4.593
4.515
4.564
153,758
+0.05(+1.12%)
Oct 28, 2013
4.547
4.556
4.493
4.514
175,968
-0.02(-0.52%)
Oct 25, 2013
4.505
4.540
4.455
4.537
625,362
+0.06(+1.35%)
Oct 24, 2013
4.502
4.530
4.468
4.477
674,390
-0.05(-1.00%)
Oct 23, 2013
4.537
4.547
4.507
4.522
123,793
-0.02(-0.37%)
Oct 22, 2013
4.581
4.620
4.539
4.539
106,673
-0.06(-1.21%)
Oct 21, 2013
4.604
4.657
4.586
4.594
216,493
+0.02(+0.33%)
Oct 18, 2013
4.498
4.584
4.487
4.579
475,058
+0.11(+2.41%)
Oct 17, 2013
4.468
4.482
4.443
4.472
321,681
+0.03(+0.61%)
Oct 16, 2013
4.379
4.448
4.372
4.445
162,666
+0.05(+1.07%)
Oct 15, 2013
4.303
4.411
4.287
4.398
216,695
+0.05(+1.08%)
Oct 14, 2013
4.293
4.376
4.288
4.350
87,086
+0.06(+1.29%)
Oct 11, 2013
4.305
4.313
4.282
4.295
304,787
+0.00(+0.00%)
Oct 10, 2013
4.329
4.329
4.271
4.295
210,095
+0.02(+0.35%)
Oct 09, 2013
4.280
4.308
4.271
4.280
169,201
-0.04(-0.90%)
Oct 08, 2013
4.364
4.372
4.260
4.319
147,199
-0.08(-1.87%)
Oct 07, 2013
4.441
4.470
4.376
4.401
164,230
-0.05(-1.02%)
Oct 04, 2013
4.482
4.483
4.424
4.446
63,014
-0.09(-1.93%)
Oct 03, 2013
4.520
4.534
4.453
4.534
80,640
+0.01(+0.23%)
Oct 02, 2013
4.430
4.530
4.430
4.523
62,496
+0.10(+2.17%)
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
.