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
4.266
4.405
4.259
4.292
146,094
+0.06(+1.49%)
Aug 29, 2013
4.263
4.263
4.216
4.229
107,856
-0.00(-0.12%)
Aug 28, 2013
4.289
4.316
4.232
4.234
132,641
-0.05(-1.24%)
Aug 27, 2013
4.400
4.437
4.284
4.287
566,864
-0.16(-3.62%)
Aug 26, 2013
4.357
4.485
4.351
4.448
130,159
+0.13(+3.00%)
Aug 23, 2013
4.274
4.336
4.238
4.319
167,391
+0.04(+0.93%)
Aug 22, 2013
4.233
4.316
4.198
4.279
276,025
+0.07(+1.60%)
Aug 21, 2013
4.193
4.292
4.193
4.212
98,410
-0.00(-0.02%)
Aug 20, 2013
4.158
4.256
4.098
4.213
235,190
+0.05(+1.32%)
Aug 19, 2013
4.332
4.332
4.151
4.158
197,772
-0.16(-3.65%)
Aug 16, 2013
4.422
4.422
4.316
4.316
170,150
-0.05(-1.07%)
Aug 15, 2013
4.357
4.409
4.316
4.362
190,977
+0.01(+0.34%)
Aug 14, 2013
4.382
4.397
4.317
4.347
189,350
-0.05(-1.06%)
Aug 13, 2013
4.510
4.510
4.332
4.394
148,763
-0.01(-0.30%)
Aug 12, 2013
4.531
4.531
4.407
4.407
170,602
-0.06(-1.30%)
Aug 09, 2013
4.429
4.467
4.409
4.465
190,380
+0.04(+0.93%)
Aug 08, 2013
4.482
4.503
4.394
4.424
117,194
-0.04(-0.96%)
Aug 07, 2013
4.490
4.490
4.436
4.467
107,109
-0.02(-0.55%)
Aug 06, 2013
4.483
4.522
4.470
4.492
98,681
-0.05(-1.17%)
Aug 05, 2013
4.432
4.545
4.432
4.545
118,267
+0.10(+2.16%)
Aug 02, 2013
4.482
4.494
4.439
4.448
138,545
-0.04(-1.00%)
Aug 01, 2013
4.543
4.556
4.472
4.493
244,661
-0.04(-0.95%)
Jul 31, 2013
4.571
4.571
4.489
4.536
62,154
-0.06(-1.34%)
Jul 30, 2013
4.545
4.619
4.537
4.598
75,469
+0.04(+0.80%)
Jul 29, 2013
4.487
4.575
4.485
4.561
76,926
+0.03(+0.77%)
Jul 26, 2013
4.502
4.526
4.448
4.526
231,009
+0.02(+0.55%)
Jul 25, 2013
4.568
4.571
4.497
4.502
128,538
-0.01(-0.33%)
Jul 24, 2013
4.626
4.626
4.517
4.517
80,788
-0.07(-1.52%)
Jul 23, 2013
4.447
4.619
4.447
4.586
131,304
+0.14(+3.22%)
Jul 22, 2013
4.465
4.463
4.425
4.443
382,044
-0.02(-0.41%)
Jul 19, 2013
4.533
4.560
4.440
4.462
345,541
-0.10(-2.18%)
Jul 18, 2013
4.550
4.608
4.550
4.561
94,548
-0.08(-1.72%)
Jul 17, 2013
4.668
4.674
4.568
4.641
70,980
-0.04(-0.85%)
Jul 16, 2013
4.664
4.704
4.661
4.681
135,093
+0.02(+0.36%)
Jul 15, 2013
4.508
4.707
4.508
4.664
138,130
+0.10(+2.29%)
Jul 12, 2013
4.545
4.560
4.536
4.560
50,919
+0.02(+0.40%)
Jul 11, 2013
4.556
4.580
4.500
4.541
146,058
-0.00(-0.11%)
Jul 10, 2013
4.545
4.581
4.497
4.546
83,740
+0.00(+0.04%)
Jul 09, 2013
4.536
4.565
4.525
4.545
169,830
+0.00(+0.00%)
Jul 08, 2013
4.536
4.583
4.523
4.545
188,976
-0.03(-0.58%)
Jul 05, 2013
4.588
4.591
4.523
4.571
94,940
-0.02(-0.49%)
Jul 03, 2013
4.681
4.681
4.589
4.594
71,860
-0.02(-0.45%)
Jul 02, 2013
4.885
4.885
4.598
4.614
484,021
-0.19(-3.91%)
Jul 01, 2013
4.681
4.832
4.664
4.802
183,392
+0.17(+3.68%)
Jun 28, 2013
4.581
4.648
4.545
4.631
248,233
-0.02(-0.35%)
Jun 26, 2013
4.565
4.722
4.565
4.648
297,731
+0.06(+1.41%)
Jun 25, 2013
4.407
4.591
4.407
4.583
353,301
+0.03(+0.66%)
Jun 24, 2013
4.648
4.648
4.482
4.553
320,907
+0.00(+0.04%)
Jun 21, 2013
4.814
4.980
4.525
4.551
1,777,797
+0.14(+3.08%)
Jun 20, 2013
4.515
4.598
4.415
4.415
2,117,989
-0.17(-3.80%)
Jun 19, 2013
4.649
4.696
4.590
4.590
843,973
-0.10(-2.09%)
Jun 18, 2013
4.822
4.834
4.649
4.688
849,889
-0.15(-3.06%)
Jun 17, 2013
4.759
4.870
4.759
4.835
115,260
+0.09(+2.00%)
Jun 14, 2013
4.754
4.797
4.721
4.741
82,439
-0.01(-0.31%)
Jun 13, 2013
4.804
4.804
4.756
4.756
68,902
-0.05(-0.97%)
Jun 12, 2013
4.877
4.878
4.800
4.802
104,085
-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
.