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 31, 2016
6.850
6.889
6.765
6.871
119,805
+0.07(+0.97%)
Aug 30, 2016
6.978
6.978
6.805
6.805
195,664
-0.17(-2.46%)
Aug 29, 2016
6.981
7.010
6.898
6.976
140,963
+0.15(+2.24%)
Aug 26, 2016
6.885
6.934
6.788
6.823
138,830
-0.05(-0.71%)
Aug 25, 2016
6.850
6.885
6.823
6.872
58,043
+0.03(+0.42%)
Aug 24, 2016
6.876
6.883
6.835
6.843
97,387
-0.01(-0.19%)
Aug 23, 2016
6.861
6.883
6.834
6.856
45,348
+0.01(+0.13%)
Aug 22, 2016
6.808
6.856
6.783
6.847
115,698
-0.00(-0.03%)
Aug 19, 2016
6.872
6.872
6.781
6.850
145,419
-0.07(-1.05%)
Aug 18, 2016
6.883
6.922
6.863
6.922
84,008
+0.06(+0.90%)
Aug 17, 2016
6.825
6.883
6.761
6.861
135,440
+0.01(+0.16%)
Aug 16, 2016
6.869
6.874
6.808
6.850
113,978
-0.02(-0.32%)
Aug 15, 2016
6.903
6.942
6.850
6.872
97,740
-0.01(-0.19%)
Aug 12, 2016
6.863
6.916
6.852
6.885
167,922
+0.08(+1.17%)
Aug 11, 2016
6.850
6.898
6.805
6.805
163,061
-0.05(-0.68%)
Aug 10, 2016
6.858
6.885
6.806
6.852
187,405
+0.05(+0.78%)
Aug 09, 2016
6.803
6.834
6.759
6.799
55,183
+0.02(+0.36%)
Aug 08, 2016
6.783
6.861
6.748
6.774
219,937
+0.11(+1.62%)
Aug 05, 2016
6.896
6.896
6.666
6.666
275,152
-0.32(-4.65%)
Aug 04, 2016
6.799
6.991
6.611
6.991
220,231
+0.06(+0.93%)
Aug 03, 2016
6.940
6.953
6.850
6.927
99,717
-0.01(-0.16%)
Aug 02, 2016
6.872
6.938
6.801
6.938
144,872
+0.07(+1.03%)
Aug 01, 2016
6.839
6.905
6.753
6.867
69,399
+0.01(+0.13%)
Jul 29, 2016
6.839
6.894
6.747
6.858
157,558
+0.04(+0.62%)
Jul 28, 2016
6.739
6.839
6.733
6.816
111,503
+0.06(+0.95%)
Jul 27, 2016
6.834
6.834
6.706
6.752
81,790
-0.05(-0.78%)
Jul 26, 2016
6.819
6.836
6.766
6.805
85,588
+0.01(+0.10%)
Jul 25, 2016
6.803
6.832
6.759
6.799
171,081
-0.00(-0.03%)
Jul 22, 2016
6.836
6.850
6.766
6.801
69,865
-0.03(-0.45%)
Jul 21, 2016
6.808
6.850
6.752
6.832
94,499
+0.02(+0.29%)
Jul 20, 2016
6.841
6.885
6.786
6.812
404,084
+0.00(+0.00%)
Jul 19, 2016
6.704
6.869
6.690
6.812
132,711
+0.08(+1.21%)
Jul 18, 2016
6.730
6.739
6.694
6.730
85,859
+0.00(+0.00%)
Jul 15, 2016
6.799
6.799
6.631
6.730
112,421
-0.02(-0.23%)
Jul 14, 2016
6.690
6.816
6.668
6.746
198,788
+0.10(+1.53%)
Jul 13, 2016
6.732
6.732
6.584
6.644
237,067
+0.08(+1.18%)
Jul 12, 2016
6.622
6.662
6.549
6.567
234,768
+0.03(+0.51%)
Jul 11, 2016
6.613
6.629
6.534
6.534
182,549
-0.04(-0.64%)
Jul 08, 2016
6.644
6.646
6.569
6.576
147,832
-0.07(-1.06%)
Jul 07, 2016
6.821
6.830
6.629
6.646
330,748
-0.13(-1.96%)
Jul 06, 2016
6.633
6.810
6.595
6.779
245,078
+0.15(+2.27%)
Jul 05, 2016
6.655
6.655
6.582
6.629
240,340
-0.03(-0.50%)
Jul 01, 2016
6.631
6.662
6.662
6.662
111,788
+0.08(+1.21%)
Jun 30, 2016
6.582
6.587
6.474
6.582
232,148
+0.05(+0.71%)
Jun 29, 2016
6.540
6.602
6.519
6.536
223,617
+0.06(+0.89%)
Jun 28, 2016
6.454
6.489
6.363
6.478
192,063
+0.10(+1.52%)
Jun 27, 2016
6.381
6.500
6.304
6.381
324,022
-0.01(-0.17%)
Jun 24, 2016
6.333
6.503
6.313
6.392
277,619
-0.15(-2.23%)
Jun 23, 2016
6.520
6.553
6.505
6.538
124,885
+0.08(+1.20%)
Jun 22, 2016
6.463
6.516
6.456
6.461
136,829
-0.03(-0.41%)
Jun 21, 2016
6.341
6.498
6.341
6.487
167,333
+0.12(+1.87%)
Jun 20, 2016
6.377
6.428
6.359
6.368
386,655
+0.07(+1.16%)
Jun 17, 2016
6.421
6.481
6.273
6.295
594,414
-0.10(-1.62%)
Jun 16, 2016
6.361
6.423
6.303
6.399
497,561
+0.02(+0.28%)
Jun 15, 2016
6.447
6.447
6.381
6.381
132,684
-0.03(-0.48%)
Jun 14, 2016
6.436
6.454
6.412
6.412
193,085
-0.02(-0.38%)
Jun 13, 2016
6.450
6.470
6.436
6.436
246,459
-0.03(-0.48%)
Jun 10, 2016
6.509
6.520
6.450
6.467
185,916
-0.03(-0.48%)
Jun 09, 2016
6.481
6.509
6.481
6.498
476,729
+0.00(+0.07%)
Jun 08, 2016
6.620
6.620
6.487
6.494
270,808
-0.01(-0.14%)
Jun 07, 2016
6.472
6.567
6.441
6.503
402,772
-0.17(-2.61%)
Jun 06, 2016
6.558
6.690
6.558
6.677
152,253
+0.16(+2.44%)
Jun 03, 2016
6.516
6.582
6.487
6.518
378,251
+0.06(+0.92%)
Jun 02, 2016
6.483
6.483
6.399
6.458
39,374
-0.01(-0.10%)
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
.