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
)
27.86
-0.09 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2018
8.585
8.662
8.531
8.622
877,336
+0.05(+0.53%)
Apr 27, 2018
8.511
8.579
8.505
8.576
178,019
+0.07(+0.80%)
Apr 26, 2018
8.551
8.554
8.474
8.508
596,112
+0.01(+0.17%)
Apr 25, 2018
8.588
8.588
8.454
8.494
335,390
-0.12(-1.35%)
Apr 24, 2018
8.685
8.685
8.565
8.611
263,511
-0.04(-0.49%)
Apr 23, 2018
8.739
8.739
8.625
8.653
255,016
-0.05(-0.59%)
Apr 20, 2018
8.713
8.810
8.686
8.704
241,005
-0.06(-0.68%)
Apr 19, 2018
8.832
8.844
8.727
8.764
215,237
-0.07(-0.74%)
Apr 18, 2018
8.923
8.929
8.812
8.829
278,835
-0.08(-0.86%)
Apr 17, 2018
8.881
8.946
8.832
8.906
308,947
+0.08(+0.90%)
Apr 16, 2018
8.775
8.878
8.767
8.827
253,890
+0.05(+0.58%)
Apr 13, 2018
8.764
8.812
8.741
8.775
242,229
+0.03(+0.39%)
Apr 12, 2018
8.815
8.821
8.699
8.741
424,832
-0.07(-0.74%)
Apr 11, 2018
8.775
8.824
8.721
8.807
207,473
+0.01(+0.13%)
Apr 10, 2018
8.642
8.804
8.642
8.795
410,462
+0.16(+1.81%)
Apr 09, 2018
8.628
8.719
8.596
8.639
296,564
+0.03(+0.40%)
Apr 06, 2018
8.756
8.756
8.591
8.605
390,618
-0.13(-1.53%)
Apr 05, 2018
8.707
8.775
8.655
8.739
822,001
+0.05(+0.59%)
Apr 04, 2018
8.781
8.781
8.613
8.687
957,882
-0.08(-0.88%)
Apr 03, 2018
8.847
8.855
8.747
8.764
435,020
-0.01(-0.16%)
Apr 02, 2018
8.841
8.915
8.744
8.778
329,100
-0.07(-0.80%)
Mar 29, 2018
8.849
8.849
8.849
0
-0.02(-0.22%)
Mar 28, 2018
8.741
8.929
8.710
8.869
474,524
+0.13(+1.50%)
Mar 27, 2018
8.719
8.810
8.659
8.739
289,624
+0.07(+0.79%)
Mar 26, 2018
8.676
8.682
8.596
8.670
217,052
+0.04(+0.46%)
Mar 23, 2018
8.648
8.767
8.599
8.630
340,578
-0.01(-0.16%)
Mar 22, 2018
8.628
8.690
8.565
8.645
233,501
+0.01(+0.10%)
Mar 21, 2018
8.582
8.750
8.571
8.636
405,791
+0.13(+1.47%)
Mar 20, 2018
8.611
8.653
8.497
8.511
454,487
-0.07(-0.86%)
Mar 19, 2018
8.548
8.594
8.471
8.585
380,480
+0.06(+0.73%)
Mar 16, 2018
8.673
8.673
8.505
8.522
403,363
-0.14(-1.58%)
Mar 15, 2018
8.730
8.730
8.605
8.659
255,927
-0.05(-0.56%)
Mar 14, 2018
8.667
8.719
8.619
8.707
283,791
+0.05(+0.56%)
Mar 13, 2018
8.713
8.713
8.630
8.659
357,847
-0.04(-0.49%)
Mar 12, 2018
8.693
8.758
8.648
8.702
607,858
+0.05(+0.56%)
Mar 09, 2018
8.599
8.682
8.591
8.653
289,560
+0.07(+0.76%)
Mar 08, 2018
8.642
8.662
8.548
8.588
265,119
-0.02(-0.26%)
Mar 07, 2018
8.633
8.554
8.611
235,211
-0.02(-0.20%)
Mar 06, 2018
8.628
8.696
8.605
8.628
360,429
+0.01(+0.10%)
Mar 05, 2018
8.565
8.650
8.520
8.619
487,107
+0.03(+0.36%)
Mar 02, 2018
8.656
8.670
8.571
8.588
325,726
-0.12(-1.37%)
Mar 01, 2018
8.835
8.835
8.522
8.707
701,486
-0.07(-0.75%)
Feb 28, 2018
8.920
8.920
8.756
8.773
392,965
-0.15(-1.72%)
Feb 27, 2018
9.068
9.097
8.903
8.926
412,390
+0.13(+1.51%)
Feb 26, 2018
8.851
8.925
8.758
8.793
747,142
-0.00(-0.03%)
Feb 23, 2018
8.782
8.856
8.747
8.796
271,819
+0.09(+0.98%)
Feb 22, 2018
8.692
8.711
350,110
-0.07(-0.84%)
Feb 21, 2018
8.903
8.903
8.771
8.785
286,023
-0.12(-1.33%)
Feb 20, 2018
8.917
8.919
8.821
8.903
683,980
-0.01(-0.15%)
Feb 16, 2018
8.917
8.917
8.917
0
+0.00(+0.00%)
Feb 15, 2018
8.862
8.939
8.826
8.917
384,970
+0.11(+1.25%)
Feb 14, 2018
8.848
8.917
8.777
8.807
290,455
-0.05(-0.56%)
Feb 13, 2018
8.834
8.862
8.749
8.856
337,160
+0.05(+0.56%)
Feb 12, 2018
8.892
8.928
8.727
8.807
472,458
-0.01(-0.06%)
Feb 09, 2018
8.785
8.826
8.601
8.812
581,392
+0.03(+0.31%)
Feb 08, 2018
8.889
8.906
8.776
8.785
359,456
-0.02(-0.19%)
Feb 07, 2018
8.974
9.043
8.774
8.801
757,661
+0.03(+0.31%)
Feb 06, 2018
8.774
8.932
8.703
8.774
899,825
+0.07(+0.76%)
Feb 05, 2018
8.760
8.807
8.620
8.708
456,344
-0.11(-1.28%)
Feb 02, 2018
9.029
9.070
8.763
8.821
472,585
-0.30(-3.31%)
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
.