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 (%)
Mar 29, 2019
10.37
10.45
10.29
10.44
477,122
+0.14(+1.36%)
Mar 28, 2019
10.39
10.41
10.24
10.30
346,848
-0.10(-0.94%)
Mar 27, 2019
10.36
10.40
10.31
10.40
472,917
+0.07(+0.66%)
Mar 26, 2019
10.26
10.38
10.26
10.33
350,549
+0.06(+0.60%)
Mar 25, 2019
10.19
10.29
10.19
10.27
471,687
+0.04(+0.35%)
Mar 22, 2019
10.27
10.29
10.18
10.23
372,149
-0.03(-0.32%)
Mar 21, 2019
10.25
10.30
10.23
10.26
316,712
+0.01(+0.13%)
Mar 20, 2019
10.28
10.33
10.16
10.25
505,747
+0.00(+0.00%)
Mar 19, 2019
10.28
10.33
10.24
10.25
464,969
-0.02(-0.19%)
Mar 18, 2019
10.29
10.32
10.18
10.27
455,990
+0.03(+0.26%)
Mar 15, 2019
10.22
10.31
10.20
10.24
464,268
+0.04(+0.42%)
Mar 14, 2019
10.13
10.23
10.13
10.20
502,417
+0.06(+0.58%)
Mar 13, 2019
10.11
10.17
10.10
10.14
552,388
+0.04(+0.36%)
Mar 12, 2019
10.08
10.12
10.05
10.11
437,058
+0.03(+0.26%)
Mar 11, 2019
10.05
10.12
10.03
10.08
429,973
+0.03(+0.29%)
Mar 08, 2019
9.969
10.05
9.939
10.05
452,027
+0.08(+0.85%)
Mar 07, 2019
9.966
10.10
9.927
9.966
616,678
+0.01(+0.07%)
Mar 06, 2019
9.871
9.979
9.819
9.959
465,912
+0.09(+0.96%)
Mar 05, 2019
9.874
9.950
9.812
9.865
450,086
-0.00(-0.03%)
Mar 04, 2019
9.835
9.868
9.757
9.868
1,009,826
+0.08(+0.77%)
Mar 01, 2019
9.832
9.842
9.754
9.793
770,006
-0.04(-0.40%)
Feb 28, 2019
9.757
9.897
9.734
9.832
910,217
+0.08(+0.77%)
Feb 27, 2019
9.887
9.887
9.708
9.757
810,723
+0.20(+2.13%)
Feb 26, 2019
9.484
9.572
9.434
9.553
878,071
+0.10(+1.10%)
Feb 25, 2019
9.503
9.503
9.406
9.450
824,086
+0.03(+0.30%)
Feb 22, 2019
9.443
9.443
9.358
9.421
561,894
+0.06(+0.67%)
Feb 21, 2019
9.362
9.431
9.274
9.358
676,783
-0.00(-0.03%)
Feb 20, 2019
9.453
9.525
9.346
9.362
794,188
-0.03(-0.33%)
Feb 19, 2019
9.402
9.459
9.308
9.393
1,079,595
+0.14(+1.49%)
Feb 15, 2019
9.180
9.293
9.158
9.255
594,066
+0.08(+0.92%)
Feb 14, 2019
9.098
9.205
9.045
9.170
630,360
+0.08(+0.90%)
Feb 13, 2019
9.180
9.180
9.076
9.088
966,624
-0.03(-0.28%)
Feb 12, 2019
9.192
9.192
9.079
9.114
1,658,168
-0.00(-0.03%)
Feb 11, 2019
9.214
9.249
9.098
9.117
872,751
-0.08(-0.85%)
Feb 08, 2019
9.117
9.252
9.035
9.195
1,136,848
+0.30(+3.39%)
Feb 07, 2019
8.988
9.019
8.828
8.894
797,303
-0.08(-0.91%)
Feb 06, 2019
9.057
9.057
8.963
8.975
600,583
-0.08(-0.90%)
Feb 05, 2019
9.092
9.123
9.041
9.057
503,131
-0.03(-0.28%)
Feb 04, 2019
9.104
9.120
9.054
9.082
418,939
-0.02(-0.21%)
Feb 01, 2019
9.054
9.132
9.054
9.101
461,556
+0.05(+0.52%)
Jan 31, 2019
9.129
9.129
9.032
9.054
597,774
-0.07(-0.79%)
Jan 30, 2019
9.180
9.180
9.085
9.126
541,266
+0.01(+0.07%)
Jan 29, 2019
9.117
9.142
9.045
9.120
558,814
+0.00(+0.03%)
Jan 28, 2019
9.151
9.158
9.063
9.117
624,846
-0.02(-0.24%)
Jan 25, 2019
9.054
9.139
9.010
9.139
430,976
+0.14(+1.61%)
Jan 24, 2019
8.963
9.016
8.925
8.994
404,446
+0.03(+0.39%)
Jan 23, 2019
8.938
8.966
8.828
8.960
324,140
+0.03(+0.28%)
Jan 22, 2019
8.947
8.950
8.875
8.935
513,247
-0.02(-0.18%)
Jan 18, 2019
8.888
8.975
8.840
8.950
523,988
+0.07(+0.74%)
Jan 17, 2019
8.837
8.910
8.819
8.884
453,866
+0.04(+0.43%)
Jan 16, 2019
8.881
8.916
8.765
8.847
550,869
-0.01(-0.14%)
Jan 15, 2019
8.859
8.862
8.699
8.859
492,488
+0.06(+0.71%)
Jan 14, 2019
8.919
8.919
8.784
8.797
478,639
-0.10(-1.13%)
Jan 11, 2019
8.947
8.954
8.862
8.897
525,262
-0.05(-0.53%)
Jan 10, 2019
8.963
8.970
8.872
8.944
464,900
-0.01(-0.14%)
Jan 09, 2019
8.910
8.957
8.790
8.957
452,732
+0.13(+1.42%)
Jan 08, 2019
8.910
8.910
8.724
8.831
676,468
+0.05(+0.61%)
Jan 07, 2019
8.749
8.878
8.696
8.778
660,162
+0.08(+0.87%)
Jan 04, 2019
8.545
8.702
8.464
8.702
774,356
+0.27(+3.20%)
Jan 03, 2019
8.307
8.483
8.266
8.432
831,371
+0.17(+2.05%)
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
.