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
)
26.63
-1.18 (-4.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2014
5.166
5.153
5.153
5.153
148,587
-0.01(-0.24%)
Aug 28, 2014
5.171
5.178
5.143
5.166
142,966
-0.01(-0.10%)
Aug 27, 2014
5.098
5.173
5.081
5.171
134,806
+0.11(+2.12%)
Aug 26, 2014
5.064
5.072
5.041
5.063
222,085
+0.02(+0.33%)
Aug 25, 2014
5.089
5.089
5.036
5.046
188,827
+0.00(+0.00%)
Aug 22, 2014
5.021
5.069
5.021
5.046
69,947
+0.03(+0.68%)
Aug 21, 2014
5.029
5.065
5.004
5.012
192,142
-0.01(-0.17%)
Aug 20, 2014
5.045
5.062
5.022
5.021
217,930
-0.03(-0.58%)
Aug 19, 2014
5.067
5.082
5.046
5.050
224,413
-0.03(-0.61%)
Aug 18, 2014
5.076
5.082
5.038
5.081
248,311
+0.01(+0.24%)
Aug 15, 2014
5.048
5.073
5.030
5.069
88,720
+0.04(+0.82%)
Aug 14, 2014
4.997
5.040
4.997
5.028
91,702
+0.04(+0.86%)
Aug 13, 2014
5.014
5.017
4.978
4.985
106,023
-0.01(-0.14%)
Aug 12, 2014
5.017
5.017
4.945
4.992
104,605
-0.02(-0.41%)
Aug 11, 2014
4.969
5.021
4.969
5.012
146,664
+0.04(+0.72%)
Aug 08, 2014
4.983
4.994
4.971
4.976
97,888
-0.03(-0.62%)
Aug 07, 2014
4.964
5.017
4.964
5.007
108,311
+0.03(+0.62%)
Aug 06, 2014
4.851
4.978
4.839
4.976
235,956
+0.08(+1.72%)
Aug 05, 2014
4.897
4.903
4.843
4.892
248,958
-0.04(-0.83%)
Aug 04, 2014
4.909
4.963
4.909
4.933
131,391
+0.02(+0.45%)
Aug 01, 2014
4.884
4.925
4.877
4.911
153,311
+0.04(+0.84%)
Jul 31, 2014
4.901
4.935
4.868
4.870
236,698
-0.06(-1.25%)
Jul 30, 2014
4.985
5.021
4.927
4.932
315,340
-0.07(-1.47%)
Jul 29, 2014
5.010
5.034
4.990
5.005
738,765
-0.02(-0.34%)
Jul 28, 2014
4.976
5.031
4.969
5.022
69,194
+0.06(+1.14%)
Jul 25, 2014
5.041
5.041
4.959
4.966
150,994
-0.06(-1.19%)
Jul 24, 2014
5.052
5.055
5.019
5.026
59,933
-0.01(-0.27%)
Jul 23, 2014
4.952
5.052
4.939
5.040
147,580
+0.10(+1.94%)
Jul 22, 2014
4.990
5.000
4.931
4.944
251,765
-0.04(-0.82%)
Jul 21, 2014
4.978
4.993
4.963
4.985
196,612
+0.03(+0.52%)
Jul 18, 2014
4.976
4.990
4.954
4.959
144,183
-0.02(-0.31%)
Jul 17, 2014
4.985
4.987
4.963
4.975
93,074
-0.00(-0.07%)
Jul 16, 2014
4.997
4.997
4.966
4.978
202,132
+0.01(+0.21%)
Jul 15, 2014
4.993
5.004
4.957
4.968
158,463
-0.04(-0.72%)
Jul 14, 2014
5.038
5.079
5.004
5.004
447,537
-0.02(-0.34%)
Jul 11, 2014
5.055
5.055
5.010
5.021
137,694
-0.04(-0.78%)
Jul 10, 2014
5.067
5.072
5.033
5.060
191,897
+0.01(+0.14%)
Jul 09, 2014
5.053
5.062
5.028
5.053
220,818
+0.02(+0.34%)
Jul 08, 2014
5.070
5.070
5.026
5.036
116,213
-0.02(-0.44%)
Jul 07, 2014
5.101
5.101
5.038
5.058
180,365
-0.04(-0.84%)
Jul 03, 2014
5.070
5.101
5.101
5.101
87,536
+0.03(+0.54%)
Jul 02, 2014
5.089
5.139
5.066
5.074
276,013
+0.01(+0.14%)
Jul 01, 2014
5.108
5.108
5.043
5.067
63,889
-0.01(-0.20%)
Jun 30, 2014
5.053
5.079
5.050
5.077
106,368
+0.02(+0.47%)
Jun 27, 2014
5.052
5.065
5.029
5.053
101,396
-0.01(-0.20%)
Jun 26, 2014
5.034
5.064
5.034
5.064
38,405
+0.01(+0.24%)
Jun 25, 2014
5.036
5.055
5.012
5.052
177,120
+0.03(+0.65%)
Jun 24, 2014
5.045
5.045
5.012
5.019
151,951
-0.03(-0.51%)
Jun 23, 2014
5.048
5.077
5.031
5.045
174,792
+0.01(+0.20%)
Jun 20, 2014
4.969
5.036
4.969
5.034
131,351
+0.07(+1.35%)
Jun 19, 2014
4.983
4.996
4.939
4.968
159,917
-0.01(-0.14%)
Jun 18, 2014
4.952
4.983
4.932
4.975
118,372
+0.02(+0.45%)
Jun 17, 2014
4.956
4.987
4.951
4.952
277,501
-0.03(-0.52%)
Jun 16, 2014
4.911
4.981
4.911
4.978
107,237
+0.07(+1.36%)
Jun 13, 2014
4.904
4.918
4.892
4.911
79,500
+0.01(+0.10%)
Jun 12, 2014
4.913
4.915
4.884
4.906
149,050
+0.01(+0.25%)
Jun 11, 2014
4.918
4.925
4.862
4.894
236,073
+0.01(+0.18%)
Jun 10, 2014
4.927
4.928
4.880
4.885
326,481
-0.02(-0.45%)
Jun 06, 2014
4.923
4.932
4.892
4.908
174,308
-0.01(-0.21%)
Jun 05, 2014
4.872
4.925
4.854
4.918
360,929
+0.06(+1.16%)
Jun 04, 2014
4.900
4.908
4.861
4.861
284,755
-0.05(-0.94%)
Jun 03, 2014
4.908
4.911
4.884
4.908
302,391
+0.00(+0.00%)
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
.