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
)
27.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM 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 (%)
May 29, 2015
5.549
5.665
5.519
5.661
262,746
+0.09(+1.64%)
May 28, 2015
5.583
5.628
5.491
5.570
335,646
-0.02(-0.30%)
May 27, 2015
5.624
5.663
5.555
5.587
380,357
+0.10(+1.78%)
May 26, 2015
5.536
5.536
5.478
5.489
299,113
-0.03(-0.62%)
May 22, 2015
5.578
5.524
5.524
5.524
320,820
-0.03(-0.59%)
May 21, 2015
5.598
5.610
5.542
5.556
253,111
-0.02(-0.36%)
May 20, 2015
5.574
5.607
5.524
5.576
359,622
+0.01(+0.10%)
May 19, 2015
5.605
5.632
5.549
5.571
370,296
-0.03(-0.52%)
May 18, 2015
5.665
5.665
5.549
5.600
173,204
-0.07(-1.15%)
May 15, 2015
5.685
5.701
5.652
5.665
182,359
-0.01(-0.19%)
May 14, 2015
5.750
5.768
5.661
5.676
226,274
-0.03(-0.54%)
May 13, 2015
5.734
5.759
5.677
5.706
322,653
-0.02(-0.35%)
May 12, 2015
5.705
5.775
5.621
5.726
436,149
-0.02(-0.35%)
May 11, 2015
5.734
5.801
5.723
5.746
207,036
+0.00(+0.06%)
May 08, 2015
5.768
5.828
5.723
5.743
238,588
+0.04(+0.67%)
May 07, 2015
5.659
5.788
5.638
5.705
169,002
+0.05(+0.86%)
May 06, 2015
5.802
5.802
5.585
5.656
224,204
-0.07(-1.17%)
May 05, 2015
5.824
5.889
5.723
5.723
114,904
-0.09(-1.59%)
May 04, 2015
5.750
5.851
5.723
5.815
270,532
+0.05(+0.94%)
May 01, 2015
5.878
5.878
5.748
5.761
176,854
-0.15(-2.48%)
Apr 30, 2015
5.940
5.955
5.895
5.907
89,398
-0.09(-1.51%)
Apr 29, 2015
6.018
6.058
5.962
5.998
77,874
+0.01(+0.21%)
Apr 28, 2015
6.054
6.090
5.983
5.985
87,416
-0.04(-0.63%)
Apr 27, 2015
5.998
6.038
5.956
6.023
137,350
+0.09(+1.43%)
Apr 24, 2015
5.985
5.992
5.927
5.938
120,266
-0.04(-0.70%)
Apr 23, 2015
6.012
6.058
5.949
5.980
144,015
-0.01(-0.21%)
Apr 22, 2015
5.978
6.007
5.953
5.993
124,192
+0.03(+0.52%)
Apr 21, 2015
5.951
5.973
5.935
5.962
85,240
-0.02(-0.27%)
Apr 20, 2015
5.983
6.045
5.944
5.978
120,961
-0.04(-0.63%)
Apr 17, 2015
6.029
6.063
5.973
6.016
152,331
-0.04(-0.60%)
Apr 16, 2015
5.895
6.067
5.868
6.052
241,774
+0.21(+3.66%)
Apr 15, 2015
5.797
5.902
5.766
5.839
251,531
+0.04(+0.72%)
Apr 14, 2015
5.793
5.822
5.784
5.797
62,673
+0.06(+0.98%)
Apr 13, 2015
5.728
5.775
5.728
5.741
177,699
-0.00(-0.03%)
Apr 10, 2015
5.792
5.795
5.728
5.743
145,313
+0.01(+0.13%)
Apr 09, 2015
5.782
5.864
5.728
5.735
122,651
-0.01(-0.25%)
Apr 08, 2015
5.846
5.849
5.750
5.750
148,455
-0.08(-1.34%)
Apr 07, 2015
6.029
6.029
5.819
5.828
207,682
-0.19(-3.16%)
Apr 06, 2015
6.051
6.085
6.005
6.018
183,386
-0.03(-0.42%)
Apr 02, 2015
5.927
6.043
6.043
6.043
443,405
+0.11(+1.77%)
Apr 01, 2015
5.761
5.940
5.708
5.938
218,362
+0.22(+3.83%)
Mar 31, 2015
5.696
5.763
5.674
5.719
93,280
+0.04(+0.67%)
Mar 30, 2015
5.772
5.775
5.676
5.681
135,512
-0.13(-2.27%)
Mar 27, 2015
5.792
5.868
5.728
5.813
227,009
+0.04(+0.69%)
Mar 26, 2015
5.790
5.853
5.734
5.773
327,551
-0.01(-0.25%)
Mar 25, 2015
5.802
5.802
5.719
5.788
140,431
-0.03(-0.53%)
Mar 24, 2015
5.659
5.819
5.642
5.819
248,483
+0.16(+2.78%)
Mar 23, 2015
5.516
5.661
5.469
5.661
347,148
+0.16(+2.90%)
Mar 20, 2015
5.591
5.632
5.469
5.502
203,806
-0.05(-0.91%)
Mar 19, 2015
5.496
5.561
5.482
5.552
105,373
+0.02(+0.39%)
Mar 18, 2015
5.453
5.545
5.426
5.531
568,254
+0.08(+1.50%)
Mar 17, 2015
5.409
5.469
5.388
5.449
125,158
+0.04(+0.74%)
Mar 16, 2015
5.511
5.569
5.400
5.409
271,349
-0.06(-1.13%)
Mar 13, 2015
5.435
5.475
5.388
5.471
200,874
+0.01(+0.20%)
Mar 12, 2015
5.406
5.511
5.391
5.460
214,850
+0.10(+1.93%)
Mar 11, 2015
5.321
5.382
5.312
5.357
209,510
+0.02(+0.44%)
Mar 10, 2015
5.404
5.409
5.272
5.333
357,441
-0.11(-2.03%)
Mar 09, 2015
5.495
5.505
5.435
5.444
266,485
-0.05(-0.92%)
Mar 06, 2015
5.583
5.591
5.466
5.495
165,142
-0.10(-1.75%)
Mar 05, 2015
5.652
5.683
5.587
5.592
214,811
-0.10(-1.81%)
Mar 04, 2015
5.619
5.696
5.589
5.696
120,901
+0.04(+0.77%)
Mar 03, 2015
5.650
5.659
5.580
5.652
151,398
+0.02(+0.35%)
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
.