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
)
28.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jul 31, 2017
8.728
8.728
8.648
8.705
143,120
-0.02(-0.18%)
Jul 28, 2017
8.684
8.725
8.550
8.720
237,893
+0.09(+1.01%)
Jul 27, 2017
8.723
8.723
8.612
8.633
261,887
-0.10(-1.09%)
Jul 26, 2017
8.684
8.738
8.661
8.728
188,950
+0.04(+0.50%)
Jul 25, 2017
8.689
8.697
8.602
8.684
233,205
+0.02(+0.18%)
Jul 24, 2017
8.671
8.691
8.620
8.669
244,886
+0.04(+0.45%)
Jul 21, 2017
8.627
8.658
8.582
8.630
260,311
+0.01(+0.06%)
Jul 20, 2017
8.651
8.671
8.612
8.625
164,541
-0.03(-0.30%)
Jul 19, 2017
8.504
8.666
8.504
8.651
227,555
+0.16(+1.85%)
Jul 18, 2017
8.457
8.496
8.439
8.493
141,529
+0.06(+0.67%)
Jul 17, 2017
8.450
8.470
8.396
8.437
138,021
-0.05(-0.64%)
Jul 14, 2017
8.406
8.568
8.406
8.491
225,075
+0.10(+1.23%)
Jul 13, 2017
8.421
8.421
8.367
8.388
179,183
-0.03(-0.31%)
Jul 12, 2017
8.300
8.429
8.259
8.414
246,384
+0.16(+1.94%)
Jul 11, 2017
8.244
8.285
8.231
8.254
196,952
-0.07(-0.81%)
Jul 10, 2017
8.362
8.390
8.295
8.321
208,590
-0.02(-0.22%)
Jul 07, 2017
8.274
8.344
8.274
8.339
172,698
+0.06(+0.68%)
Jul 06, 2017
8.256
8.295
8.213
8.282
204,554
+0.03(+0.41%)
Jul 05, 2017
8.274
8.274
8.143
8.249
247,140
-0.05(-0.65%)
Jul 03, 2017
8.231
8.352
8.220
8.303
104,012
+0.07(+0.88%)
Jun 30, 2017
8.215
8.238
8.200
8.231
213,290
+0.02(+0.22%)
Jun 29, 2017
8.226
8.226
8.159
8.213
380,707
+0.00(+0.03%)
Jun 28, 2017
8.171
8.220
8.110
8.210
970,549
-0.30(-3.54%)
Jun 27, 2017
8.553
8.568
8.473
8.512
190,755
+0.03(+0.30%)
Jun 26, 2017
8.496
8.540
8.478
8.486
173,835
+0.02(+0.18%)
Jun 23, 2017
8.506
8.533
8.465
8.470
281,212
-0.06(-0.69%)
Jun 22, 2017
8.504
8.545
8.501
8.530
142,527
+0.05(+0.55%)
Jun 21, 2017
8.504
8.519
8.461
8.483
280,021
-0.04(-0.42%)
Jun 20, 2017
8.455
8.550
8.455
8.519
211,516
-0.02(-0.27%)
Jun 19, 2017
8.661
8.720
8.514
8.542
429,444
-0.21(-2.39%)
Jun 16, 2017
8.390
8.767
8.352
8.751
486,190
+0.36(+4.30%)
Jun 15, 2017
8.254
8.390
8.205
8.390
126,938
+0.11(+1.31%)
Jun 14, 2017
8.323
8.323
8.249
8.282
147,420
+0.00(+0.03%)
Jun 13, 2017
8.298
8.303
8.272
8.280
163,463
+0.05(+0.59%)
Jun 12, 2017
8.226
8.233
8.146
8.231
154,444
+0.07(+0.92%)
Jun 09, 2017
8.146
8.190
8.117
8.156
169,035
+0.03(+0.35%)
Jun 08, 2017
8.143
8.147
8.117
8.128
103,662
-0.02(-0.28%)
Jun 07, 2017
8.213
8.238
8.133
8.151
135,251
-0.07(-0.91%)
Jun 06, 2017
8.220
8.226
8.159
8.226
235,696
+0.04(+0.54%)
Jun 05, 2017
8.189
8.213
8.140
8.182
206,196
+0.01(+0.13%)
Jun 02, 2017
8.174
8.182
8.089
8.171
134,692
+0.02(+0.19%)
Jun 01, 2017
8.130
8.156
8.084
8.156
229,736
+0.07(+0.89%)
May 31, 2017
8.110
8.110
8.019
8.084
186,090
-0.01(-0.13%)
May 30, 2017
8.200
8.200
8.086
8.094
468,591
-0.09(-1.04%)
May 26, 2017
8.220
8.220
8.094
8.179
174,581
+0.24(+3.01%)
May 25, 2017
8.017
8.032
7.917
7.940
280,934
-0.08(-0.99%)
May 24, 2017
7.997
8.021
7.925
8.019
311,599
-0.04(-0.56%)
May 23, 2017
8.186
8.196
8.034
8.064
335,584
-0.12(-1.49%)
May 22, 2017
8.064
8.209
8.064
8.186
168,154
+0.12(+1.51%)
May 19, 2017
7.950
8.094
7.925
8.064
227,116
+0.13(+1.63%)
May 18, 2017
7.935
7.972
7.833
7.935
479,641
+0.00(+0.00%)
May 17, 2017
7.900
7.947
7.846
7.935
309,067
-0.00(-0.06%)
May 16, 2017
7.965
8.019
7.905
7.940
339,427
+0.04(+0.50%)
May 15, 2017
7.868
7.900
7.830
7.900
208,729
+0.07(+0.92%)
May 12, 2017
7.830
7.900
7.791
7.828
380,372
-0.01(-0.10%)
May 11, 2017
7.818
7.893
7.810
7.835
293,827
+0.00(+0.00%)
May 10, 2017
7.798
7.855
7.751
7.835
225,018
+0.12(+1.52%)
May 09, 2017
7.788
7.796
7.685
7.718
257,407
-0.03(-0.39%)
May 08, 2017
7.763
7.793
7.676
7.748
257,516
+0.04(+0.48%)
May 05, 2017
7.596
7.788
7.596
7.711
254,638
+0.14(+1.81%)
May 04, 2017
7.594
7.614
7.527
7.574
366,539
-0.02(-0.29%)
May 03, 2017
7.539
7.614
7.527
7.596
478,929
-0.03(-0.39%)
May 02, 2017
7.542
7.644
7.499
7.626
413,042
+0.11(+1.42%)
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
.