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
)
27.86
-0.09 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015
5.724
5.843
5.692
5.839
254,740
+0.09(+1.64%)
May 28, 2015
5.758
5.805
5.664
5.745
325,419
-0.02(-0.30%)
May 27, 2015
5.801
5.841
5.729
5.762
368,767
+0.10(+1.78%)
May 26, 2015
5.710
5.710
5.650
5.662
290,000
-0.04(-0.62%)
May 22, 2015
5.753
5.697
5.697
5.697
311,045
-0.03(-0.59%)
May 21, 2015
5.774
5.787
5.716
5.731
245,399
-0.02(-0.36%)
May 20, 2015
5.749
5.783
5.697
5.751
348,664
+0.01(+0.10%)
May 19, 2015
5.781
5.809
5.723
5.746
359,013
-0.03(-0.52%)
May 18, 2015
5.843
5.843
5.723
5.776
167,926
-0.07(-1.15%)
May 15, 2015
5.863
5.880
5.830
5.843
176,803
-0.01(-0.19%)
May 14, 2015
5.931
5.949
5.839
5.854
219,380
-0.03(-0.54%)
May 13, 2015
5.914
5.940
5.856
5.886
312,822
-0.02(-0.35%)
May 12, 2015
5.884
5.957
5.798
5.906
422,860
-0.02(-0.35%)
May 11, 2015
5.914
5.983
5.903
5.927
200,728
+0.00(+0.06%)
May 08, 2015
5.949
6.011
5.903
5.923
231,319
+0.04(+0.67%)
May 07, 2015
5.837
5.970
5.815
5.884
163,852
+0.05(+0.86%)
May 06, 2015
5.985
5.985
5.761
5.833
217,372
-0.07(-1.17%)
May 05, 2015
6.007
6.074
5.903
5.903
111,403
-0.10(-1.59%)
May 04, 2015
5.931
6.035
5.903
5.998
262,289
+0.06(+0.94%)
May 01, 2015
6.063
6.063
5.929
5.942
171,465
-0.15(-2.48%)
Apr 30, 2015
6.127
6.142
6.080
6.093
86,675
-0.09(-1.51%)
Apr 29, 2015
6.207
6.248
6.149
6.186
75,502
+0.01(+0.21%)
Apr 28, 2015
6.244
6.282
6.172
6.173
84,753
-0.04(-0.63%)
Apr 27, 2015
6.186
6.228
6.144
6.213
133,165
+0.09(+1.43%)
Apr 24, 2015
6.173
6.181
6.114
6.125
116,601
-0.04(-0.70%)
Apr 23, 2015
6.201
6.248
6.136
6.168
139,627
-0.01(-0.21%)
Apr 22, 2015
6.166
6.196
6.140
6.181
120,408
+0.03(+0.52%)
Apr 21, 2015
6.138
6.160
6.121
6.149
82,643
-0.02(-0.27%)
Apr 20, 2015
6.172
6.235
6.130
6.166
117,276
-0.04(-0.63%)
Apr 17, 2015
6.218
6.254
6.160
6.205
147,690
-0.04(-0.60%)
Apr 16, 2015
6.080
6.257
6.052
6.243
234,408
+0.22(+3.66%)
Apr 15, 2015
5.979
6.087
5.947
6.022
243,867
+0.04(+0.72%)
Apr 14, 2015
5.975
6.005
5.966
5.979
60,763
+0.06(+0.98%)
Apr 13, 2015
5.908
5.957
5.908
5.921
172,284
-0.00(-0.03%)
Apr 10, 2015
5.974
5.977
5.908
5.923
140,885
+0.01(+0.13%)
Apr 09, 2015
5.964
6.048
5.908
5.916
118,914
-0.01(-0.25%)
Apr 08, 2015
6.030
6.033
5.931
5.931
143,931
-0.08(-1.34%)
Apr 07, 2015
6.218
6.218
6.002
6.011
201,354
-0.20(-3.16%)
Apr 06, 2015
6.241
6.276
6.194
6.207
177,798
-0.03(-0.42%)
Apr 02, 2015
6.114
6.233
6.233
6.233
429,895
+0.11(+1.77%)
Apr 01, 2015
5.942
6.127
5.888
6.125
211,708
+0.23(+3.83%)
Mar 31, 2015
5.875
5.944
5.852
5.899
90,438
+0.04(+0.67%)
Mar 30, 2015
5.953
5.957
5.854
5.860
131,383
-0.14(-2.27%)
Mar 27, 2015
5.974
6.052
5.908
5.996
220,092
+0.04(+0.69%)
Mar 26, 2015
5.972
6.037
5.914
5.955
317,571
-0.01(-0.25%)
Mar 25, 2015
5.985
5.985
5.899
5.970
136,153
-0.03(-0.53%)
Mar 24, 2015
5.837
6.002
5.819
6.002
240,912
+0.16(+2.78%)
Mar 23, 2015
5.690
5.839
5.641
5.839
336,571
+0.16(+2.90%)
Mar 20, 2015
5.766
5.809
5.641
5.675
197,596
-0.05(-0.91%)
Mar 19, 2015
5.669
5.735
5.654
5.727
102,163
+0.02(+0.39%)
Mar 18, 2015
5.624
5.720
5.596
5.705
550,940
+0.08(+1.50%)
Mar 17, 2015
5.579
5.641
5.557
5.620
121,345
+0.04(+0.74%)
Mar 16, 2015
5.684
5.744
5.570
5.579
263,082
-0.06(-1.13%)
Mar 13, 2015
5.606
5.647
5.557
5.643
194,753
+0.01(+0.20%)
Mar 12, 2015
5.576
5.684
5.561
5.632
208,303
+0.11(+1.93%)
Mar 11, 2015
5.488
5.551
5.479
5.525
203,126
+0.02(+0.44%)
Mar 10, 2015
5.574
5.579
5.437
5.501
346,550
-0.11(-2.03%)
Mar 09, 2015
5.667
5.678
5.606
5.615
258,365
-0.05(-0.92%)
Mar 06, 2015
5.759
5.766
5.637
5.667
160,110
-0.10(-1.75%)
Mar 05, 2015
5.830
5.861
5.762
5.768
208,266
-0.11(-1.81%)
Mar 04, 2015
5.796
5.875
5.764
5.875
117,217
+0.04(+0.77%)
Mar 03, 2015
5.828
5.837
5.755
5.830
146,785
+0.02(+0.35%)
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
.