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 (%)
Sep 30, 2014
5.415
5.454
5.385
5.385
305,662
-0.01(-0.26%)
Sep 29, 2014
5.385
5.401
5.344
5.399
86,005
+0.01(+0.13%)
Sep 26, 2014
5.287
5.401
5.278
5.392
125,763
+0.10(+1.87%)
Sep 25, 2014
5.330
5.348
5.217
5.293
355,832
-0.06(-1.06%)
Sep 24, 2014
5.383
5.392
5.326
5.349
188,031
-0.05(-0.88%)
Sep 23, 2014
5.427
5.462
5.397
5.397
126,051
-0.06(-1.10%)
Sep 22, 2014
5.591
5.591
5.374
5.457
232,270
-0.15(-2.65%)
Sep 19, 2014
5.416
5.637
5.416
5.606
273,448
+0.18(+3.39%)
Sep 18, 2014
5.314
5.430
5.303
5.422
299,806
+0.15(+2.78%)
Sep 17, 2014
5.302
5.326
5.272
5.275
245,851
-0.02(-0.33%)
Sep 16, 2014
5.203
5.295
5.173
5.293
210,716
+0.11(+2.22%)
Sep 15, 2014
5.038
5.192
5.038
5.178
433,321
+0.16(+3.28%)
Sep 12, 2014
5.037
5.047
4.992
5.014
247,916
-0.04(-0.87%)
Sep 11, 2014
5.037
5.097
5.037
5.058
202,302
-0.03(-0.66%)
Sep 10, 2014
5.068
5.097
5.038
5.091
103,751
+0.01(+0.17%)
Sep 09, 2014
5.111
5.265
5.054
5.082
223,935
-0.02(-0.32%)
Sep 08, 2014
5.136
5.139
5.070
5.099
175,378
-0.04(-0.82%)
Sep 05, 2014
5.167
5.192
5.137
5.141
128,768
-0.02(-0.38%)
Sep 04, 2014
5.213
5.220
5.144
5.160
221,869
+0.01(+0.24%)
Sep 03, 2014
5.212
5.212
5.137
5.148
186,248
-0.04(-0.79%)
Sep 02, 2014
5.249
5.249
5.181
5.189
143,225
-0.06(-1.07%)
Aug 29, 2014
5.257
5.245
5.245
5.245
145,993
-0.01(-0.24%)
Aug 28, 2014
5.263
5.270
5.234
5.257
140,470
-0.01(-0.10%)
Aug 27, 2014
5.189
5.265
5.171
5.263
132,451
+0.11(+2.12%)
Aug 26, 2014
5.154
5.162
5.131
5.153
218,206
+0.02(+0.33%)
Aug 25, 2014
5.180
5.180
5.126
5.136
185,529
+0.00(+0.00%)
Aug 22, 2014
5.110
5.159
5.110
5.136
68,725
+0.03(+0.68%)
Aug 21, 2014
5.119
5.155
5.093
5.101
188,786
-0.01(-0.17%)
Aug 20, 2014
5.134
5.152
5.112
5.110
214,124
-0.03(-0.58%)
Aug 19, 2014
5.157
5.172
5.136
5.140
220,494
-0.03(-0.61%)
Aug 18, 2014
5.166
5.173
5.127
5.171
243,974
+0.01(+0.24%)
Aug 15, 2014
5.138
5.163
5.119
5.159
87,171
+0.04(+0.82%)
Aug 14, 2014
5.086
5.129
5.086
5.117
90,101
+0.04(+0.86%)
Aug 13, 2014
5.103
5.107
5.066
5.073
104,172
-0.01(-0.14%)
Aug 12, 2014
5.107
5.107
5.033
5.080
102,779
-0.02(-0.41%)
Aug 11, 2014
5.058
5.110
5.058
5.101
144,102
+0.04(+0.72%)
Aug 08, 2014
5.072
5.082
5.059
5.065
96,179
-0.03(-0.62%)
Aug 07, 2014
5.052
5.107
5.052
5.096
106,420
+0.03(+0.62%)
Aug 06, 2014
4.937
5.066
4.925
5.065
231,836
+0.09(+1.72%)
Aug 05, 2014
4.984
4.990
4.929
4.979
244,611
-0.04(-0.83%)
Aug 04, 2014
4.997
5.051
4.997
5.021
129,097
+0.02(+0.45%)
Aug 01, 2014
4.970
5.012
4.964
4.998
150,633
+0.04(+0.84%)
Jul 31, 2014
4.988
5.023
4.955
4.957
232,564
-0.06(-1.25%)
Jul 30, 2014
5.073
5.110
5.014
5.019
309,833
-0.07(-1.47%)
Jul 29, 2014
5.100
5.124
5.079
5.094
725,863
-0.02(-0.34%)
Jul 28, 2014
5.065
5.120
5.058
5.112
67,986
+0.06(+1.14%)
Jul 25, 2014
5.131
5.131
5.047
5.054
148,357
-0.06(-1.19%)
Jul 24, 2014
5.141
5.145
5.108
5.115
58,886
-0.01(-0.27%)
Jul 23, 2014
5.040
5.141
5.026
5.129
145,003
+0.10(+1.94%)
Jul 22, 2014
5.079
5.089
5.018
5.032
247,369
-0.04(-0.83%)
Jul 21, 2014
5.066
5.082
5.051
5.073
193,178
+0.03(+0.52%)
Jul 18, 2014
5.065
5.079
5.042
5.047
141,665
-0.02(-0.31%)
Jul 17, 2014
5.073
5.075
5.051
5.063
91,448
-0.00(-0.07%)
Jul 16, 2014
5.086
5.086
5.054
5.066
198,602
+0.01(+0.21%)
Jul 15, 2014
5.082
5.093
5.045
5.056
155,696
-0.04(-0.72%)
Jul 14, 2014
5.127
5.169
5.093
5.093
439,722
-0.02(-0.34%)
Jul 11, 2014
5.145
5.145
5.100
5.110
135,289
-0.04(-0.78%)
Jul 10, 2014
5.157
5.162
5.122
5.150
188,545
+0.01(+0.14%)
Jul 09, 2014
5.143
5.152
5.117
5.143
216,962
+0.02(+0.34%)
Jul 08, 2014
5.161
5.161
5.115
5.126
114,183
-0.02(-0.44%)
Jul 07, 2014
5.192
5.192
5.127
5.148
177,215
-0.04(-0.84%)
Jul 03, 2014
5.161
5.192
5.192
5.192
86,007
+0.03(+0.54%)
Jul 02, 2014
5.180
5.230
5.156
5.164
271,193
+0.01(+0.14%)
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
.