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
)
26.53
-0.10 (-0.38%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 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, 2014
5.404
5.434
5.434
5.434
175,887
+0.05(+0.91%)
Dec 30, 2014
5.385
5.423
5.376
5.385
72,876
-0.02(-0.36%)
Dec 29, 2014
5.270
5.414
5.270
5.404
110,524
+0.13(+2.47%)
Dec 26, 2014
5.306
5.397
5.265
5.274
48,986
-0.04(-0.66%)
Dec 24, 2014
5.299
5.309
5.309
5.309
206,056
+0.04(+0.77%)
Dec 23, 2014
5.226
5.302
5.188
5.269
109,289
+0.03(+0.57%)
Dec 22, 2014
5.339
5.358
5.211
5.239
133,424
-0.15(-2.80%)
Dec 19, 2014
5.214
5.418
5.139
5.390
197,882
+0.17(+3.20%)
Dec 18, 2014
5.172
5.283
5.165
5.223
283,708
+0.09(+1.75%)
Dec 17, 2014
5.012
5.133
4.975
5.133
184,352
+0.14(+2.71%)
Dec 16, 2014
5.002
5.114
4.984
4.998
177,032
-0.02(-0.49%)
Dec 15, 2014
5.172
5.204
5.007
5.023
344,939
-0.08(-1.48%)
Dec 12, 2014
5.051
5.123
5.051
5.098
132,530
+0.01(+0.17%)
Dec 11, 2014
5.084
5.154
5.047
5.089
212,112
-0.01(-0.10%)
Dec 10, 2014
5.316
5.365
5.079
5.095
681,090
-0.25(-4.70%)
Dec 09, 2014
5.214
5.346
5.205
5.346
226,127
+0.12(+2.22%)
Dec 08, 2014
5.318
5.321
5.167
5.230
335,285
-0.14(-2.65%)
Dec 05, 2014
5.490
5.509
5.346
5.372
180,481
-0.14(-2.55%)
Dec 04, 2014
5.546
5.559
5.467
5.513
141,746
-0.03(-0.48%)
Dec 03, 2014
5.472
5.543
5.446
5.539
77,550
+0.07(+1.35%)
Dec 02, 2014
5.402
5.465
5.351
5.465
198,793
+0.04(+0.78%)
Dec 01, 2014
5.486
5.486
5.402
5.423
378,216
+0.01(+0.23%)
Nov 28, 2014
5.571
5.571
5.399
5.411
434,352
-0.19(-3.36%)
Nov 26, 2014
5.697
5.599
5.599
5.599
183,287
-0.09(-1.51%)
Nov 25, 2014
5.639
5.685
5.571
5.685
441,791
+0.08(+1.34%)
Nov 24, 2014
5.629
5.646
5.577
5.610
279,235
+0.01(+0.25%)
Nov 21, 2014
5.679
5.679
5.563
5.596
261,099
-0.01(-0.09%)
Nov 20, 2014
5.554
5.601
5.495
5.601
661,517
+0.09(+1.67%)
Nov 19, 2014
5.481
5.554
5.481
5.509
247,750
+0.02(+0.44%)
Nov 18, 2014
5.360
5.487
5.353
5.485
225,356
+0.13(+2.46%)
Nov 17, 2014
5.348
5.360
5.318
5.353
387,345
+0.01(+0.13%)
Nov 14, 2014
5.320
5.384
5.299
5.346
192,667
+0.06(+1.18%)
Nov 13, 2014
5.360
5.374
5.284
5.284
275,370
-0.07(-1.27%)
Nov 12, 2014
5.346
5.372
5.296
5.351
259,682
+0.02(+0.39%)
Nov 11, 2014
5.296
5.330
5.242
5.330
205,140
+0.06(+1.19%)
Nov 10, 2014
5.311
5.311
5.190
5.268
358,982
-0.00(-0.07%)
Nov 07, 2014
5.244
5.294
5.233
5.271
208,626
+0.05(+1.03%)
Nov 06, 2014
5.228
5.228
5.110
5.218
272,212
+0.01(+0.20%)
Nov 05, 2014
5.183
5.282
5.174
5.207
383,594
-0.01(-0.23%)
Nov 04, 2014
5.325
5.325
5.108
5.219
1,072,011
-0.26(-4.78%)
Nov 03, 2014
5.494
5.506
5.468
5.481
210,314
-0.01(-0.16%)
Oct 31, 2014
5.459
5.492
5.406
5.490
144,998
+0.05(+0.93%)
Oct 30, 2014
5.469
5.469
5.395
5.440
170,872
-0.00(-0.06%)
Oct 29, 2014
5.565
5.578
5.438
5.443
125,474
-0.11(-1.94%)
Oct 28, 2014
5.367
5.551
5.367
5.551
326,161
+0.18(+3.29%)
Oct 27, 2014
5.442
5.442
5.372
5.374
246,753
-0.07(-1.24%)
Oct 24, 2014
5.440
5.455
5.369
5.442
105,615
+0.03(+0.64%)
Oct 23, 2014
5.509
5.531
5.403
5.407
128,832
-0.07(-1.21%)
Oct 22, 2014
5.376
5.511
5.337
5.473
244,973
+0.12(+2.17%)
Oct 21, 2014
5.270
5.407
5.270
5.356
125,756
+0.09(+1.65%)
Oct 20, 2014
5.230
5.270
5.173
5.270
196,245
+0.02(+0.36%)
Oct 17, 2014
5.171
5.284
5.159
5.251
240,768
+0.16(+3.07%)
Oct 16, 2014
4.968
5.129
4.870
5.094
333,495
+0.02(+0.31%)
Oct 15, 2014
5.166
5.188
5.030
5.079
624,299
-0.15(-2.79%)
Oct 14, 2014
5.193
5.225
5.122
5.225
452,101
+0.00(+0.07%)
Oct 13, 2014
5.218
5.256
5.173
5.221
67,297
+0.03(+0.50%)
Oct 10, 2014
5.303
5.313
5.185
5.195
169,121
-0.12(-2.19%)
Oct 09, 2014
5.403
5.422
5.311
5.311
173,027
-0.09(-1.64%)
Oct 08, 2014
5.355
5.415
5.284
5.400
535,253
+0.07(+1.30%)
Oct 07, 2014
5.287
5.402
5.275
5.330
316,724
+0.02(+0.33%)
Oct 06, 2014
5.273
5.315
5.235
5.313
215,487
+0.09(+1.63%)
Oct 03, 2014
5.256
5.292
5.212
5.228
281,782
-0.06(-1.18%)
Oct 02, 2014
5.199
5.291
5.199
5.291
201,211
+0.06(+1.16%)
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
.