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 (%)
Aug 30, 2013
4.264
4.404
4.258
4.291
146,145
+0.06(+1.49%)
Aug 29, 2013
4.261
4.261
4.215
4.228
107,894
-0.00(-0.12%)
Aug 28, 2013
4.288
4.314
4.231
4.233
132,688
-0.05(-1.24%)
Aug 27, 2013
4.399
4.435
4.283
4.286
567,063
-0.16(-3.62%)
Aug 26, 2013
4.356
4.483
4.349
4.447
130,205
+0.13(+3.00%)
Aug 23, 2013
4.273
4.334
4.236
4.318
167,449
+0.04(+0.93%)
Aug 22, 2013
4.231
4.314
4.196
4.278
276,121
+0.07(+1.60%)
Aug 21, 2013
4.191
4.290
4.191
4.210
98,444
-0.00(-0.02%)
Aug 20, 2013
4.157
4.255
4.097
4.211
235,273
+0.05(+1.32%)
Aug 19, 2013
4.331
4.331
4.150
4.157
197,842
-0.16(-3.65%)
Aug 16, 2013
4.420
4.420
4.314
4.314
170,209
-0.05(-1.07%)
Aug 15, 2013
4.356
4.407
4.314
4.361
191,044
+0.01(+0.34%)
Aug 14, 2013
4.381
4.395
4.316
4.346
189,416
-0.05(-1.06%)
Aug 13, 2013
4.508
4.508
4.331
4.392
148,815
-0.01(-0.30%)
Aug 12, 2013
4.530
4.530
4.405
4.405
170,661
-0.06(-1.30%)
Aug 09, 2013
4.427
4.465
4.407
4.464
190,447
+0.04(+0.93%)
Aug 08, 2013
4.480
4.502
4.392
4.422
117,235
-0.04(-0.96%)
Aug 07, 2013
4.488
4.488
4.434
4.465
107,147
-0.02(-0.55%)
Aug 06, 2013
4.482
4.520
4.468
4.490
98,716
-0.05(-1.17%)
Aug 05, 2013
4.430
4.543
4.430
4.543
118,308
+0.10(+2.16%)
Aug 02, 2013
4.480
4.493
4.437
4.447
138,594
-0.04(-1.00%)
Aug 01, 2013
4.542
4.555
4.470
4.492
244,747
-0.04(-0.95%)
Jul 31, 2013
4.570
4.570
4.487
4.535
62,176
-0.06(-1.34%)
Jul 30, 2013
4.543
4.618
4.535
4.596
75,495
+0.04(+0.80%)
Jul 29, 2013
4.485
4.573
4.483
4.560
76,953
+0.03(+0.77%)
Jul 26, 2013
4.500
4.525
4.447
4.525
231,090
+0.02(+0.55%)
Jul 25, 2013
4.566
4.570
4.495
4.500
128,584
-0.01(-0.33%)
Jul 24, 2013
4.624
4.624
4.515
4.515
80,817
-0.07(-1.52%)
Jul 23, 2013
4.445
4.618
4.445
4.585
131,350
+0.14(+3.22%)
Jul 22, 2013
4.464
4.462
4.424
4.442
382,178
-0.02(-0.41%)
Jul 19, 2013
4.532
4.558
4.439
4.460
345,663
-0.10(-2.18%)
Jul 18, 2013
4.548
4.606
4.548
4.560
94,581
-0.08(-1.72%)
Jul 17, 2013
4.666
4.673
4.566
4.639
71,005
-0.04(-0.85%)
Jul 16, 2013
4.663
4.702
4.659
4.679
135,141
+0.02(+0.36%)
Jul 15, 2013
4.507
4.706
4.507
4.663
138,178
+0.10(+2.29%)
Jul 12, 2013
4.543
4.558
4.535
4.558
50,937
+0.02(+0.40%)
Jul 11, 2013
4.555
4.578
4.499
4.540
146,109
-0.00(-0.11%)
Jul 10, 2013
4.543
4.580
4.495
4.545
83,770
+0.00(+0.04%)
Jul 09, 2013
4.535
4.563
4.523
4.543
169,890
+0.00(+0.00%)
Jul 08, 2013
4.535
4.581
4.522
4.543
189,043
-0.03(-0.58%)
Jul 05, 2013
4.586
4.590
4.522
4.570
94,973
-0.02(-0.49%)
Jul 03, 2013
4.679
4.679
4.587
4.592
71,885
-0.02(-0.45%)
Jul 02, 2013
4.883
4.883
4.597
4.613
484,191
-0.19(-3.91%)
Jul 01, 2013
4.679
4.830
4.663
4.800
183,456
+0.17(+3.68%)
Jun 28, 2013
4.580
4.646
4.543
4.630
248,321
-0.02(-0.35%)
Jun 26, 2013
4.563
4.721
4.563
4.646
297,835
+0.06(+1.41%)
Jun 25, 2013
4.405
4.590
4.405
4.581
353,425
+0.03(+0.66%)
Jun 24, 2013
4.646
4.646
4.480
4.551
321,020
+0.00(+0.04%)
Jun 21, 2013
4.812
4.978
4.523
4.550
1,778,421
+0.14(+3.08%)
Jun 20, 2013
4.513
4.596
4.414
4.414
2,118,732
-0.17(-3.80%)
Jun 19, 2013
4.648
4.694
4.588
4.588
844,270
-0.10(-2.09%)
Jun 18, 2013
4.820
4.832
4.648
4.686
850,188
-0.15(-3.06%)
Jun 17, 2013
4.757
4.868
4.757
4.834
115,301
+0.09(+2.00%)
Jun 14, 2013
4.752
4.795
4.720
4.739
82,468
-0.01(-0.31%)
Jun 13, 2013
4.802
4.802
4.754
4.754
68,926
-0.05(-0.97%)
Jun 12, 2013
4.875
4.877
4.799
4.800
104,122
-0.01(-0.24%)
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
.