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
)
27.75
-0.85 (-2.97%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 29, 2016
6.388
6.388
6.248
6.265
174,088
-0.10(-1.63%)
Apr 28, 2016
6.308
6.444
6.293
6.369
175,250
+0.07(+1.13%)
Apr 27, 2016
6.241
6.321
6.226
6.297
162,492
+0.05(+0.80%)
Apr 26, 2016
6.325
6.362
6.211
6.248
212,703
-0.08(-1.20%)
Apr 25, 2016
6.397
6.397
6.284
6.323
176,476
-0.05(-0.81%)
Apr 22, 2016
6.371
6.406
6.358
6.375
58,186
+0.02(+0.31%)
Apr 21, 2016
6.394
6.420
6.261
6.356
160,043
-0.01(-0.14%)
Apr 20, 2016
6.323
6.417
6.317
6.364
274,959
+0.03(+0.44%)
Apr 19, 2016
6.384
6.438
6.302
6.336
406,441
+0.01(+0.14%)
Apr 18, 2016
6.263
6.334
6.215
6.327
113,850
+0.02(+0.31%)
Apr 15, 2016
6.321
6.330
6.269
6.308
165,256
-0.01(-0.21%)
Apr 14, 2016
6.302
6.342
6.284
6.321
91,654
+0.05(+0.86%)
Apr 13, 2016
6.276
6.345
6.267
6.267
166,871
-0.02(-0.31%)
Apr 12, 2016
6.416
6.477
6.286
6.286
169,084
-0.11(-1.66%)
Apr 11, 2016
6.375
6.466
6.375
6.392
117,651
+0.02(+0.24%)
Apr 08, 2016
6.334
6.403
6.330
6.377
98,209
+0.11(+1.76%)
Apr 07, 2016
6.282
6.319
6.250
6.267
120,984
-0.03(-0.51%)
Apr 06, 2016
6.327
6.356
6.271
6.299
104,814
-0.02(-0.31%)
Apr 05, 2016
6.343
6.377
6.297
6.319
124,145
-0.08(-1.18%)
Apr 04, 2016
6.494
6.526
6.362
6.394
98,630
-0.13(-1.92%)
Apr 01, 2016
6.444
6.541
6.407
6.520
115,919
+0.05(+0.77%)
Mar 31, 2016
6.479
6.524
6.423
6.470
170,357
+0.03(+0.44%)
Mar 30, 2016
6.351
6.481
6.319
6.442
219,221
+0.11(+1.81%)
Mar 29, 2016
6.183
6.386
6.181
6.327
126,788
+0.11(+1.84%)
Mar 28, 2016
6.118
6.219
6.118
6.213
241,246
+0.09(+1.45%)
Mar 24, 2016
6.088
6.124
6.124
6.124
82,396
-0.02(-0.25%)
Mar 23, 2016
6.315
6.315
6.140
6.140
113,910
-0.18(-2.84%)
Mar 22, 2016
6.232
6.319
6.202
6.319
90,321
+0.05(+0.76%)
Mar 21, 2016
6.219
6.306
6.191
6.271
109,198
+0.05(+0.83%)
Mar 18, 2016
6.358
6.358
6.207
6.219
124,006
-0.09(-1.47%)
Mar 17, 2016
6.282
6.366
6.282
6.312
152,678
+0.08(+1.35%)
Mar 16, 2016
6.150
6.281
6.077
6.228
161,386
+0.08(+1.26%)
Mar 15, 2016
6.222
6.224
6.124
6.150
156,405
-0.14(-2.30%)
Mar 14, 2016
6.286
6.340
6.244
6.295
186,642
+0.00(+0.03%)
Mar 11, 2016
6.412
6.414
6.282
6.293
242,671
+0.00(+0.03%)
Mar 10, 2016
6.334
6.351
6.239
6.291
214,573
-0.08(-1.19%)
Mar 09, 2016
6.308
6.457
6.308
6.366
164,274
+0.08(+1.27%)
Mar 08, 2016
6.286
6.308
6.213
6.286
178,777
-0.01(-0.20%)
Mar 07, 2016
6.222
6.312
6.196
6.299
199,950
+0.07(+1.17%)
Mar 04, 2016
6.042
6.235
6.042
6.226
178,258
+0.25(+4.27%)
Mar 03, 2016
5.949
6.103
5.949
5.971
270,931
-0.03(-0.50%)
Mar 02, 2016
5.911
6.012
5.889
6.001
180,652
+0.07(+1.20%)
Mar 01, 2016
5.751
6.012
5.751
5.930
266,066
+0.27(+4.81%)
Feb 29, 2016
5.878
5.954
5.623
5.658
256,114
-0.22(-3.68%)
Feb 26, 2016
5.986
5.986
5.779
5.874
260,632
-0.03(-0.48%)
Feb 25, 2016
5.837
5.908
5.792
5.902
207,926
+0.29(+5.23%)
Feb 24, 2016
5.555
5.632
5.486
5.609
189,312
+0.02(+0.33%)
Feb 23, 2016
5.625
5.675
5.565
5.590
289,892
-0.06(-1.10%)
Feb 22, 2016
5.642
5.667
5.565
5.652
200,345
+0.10(+1.83%)
Feb 19, 2016
5.463
5.565
5.410
5.551
217,113
+0.02(+0.41%)
Feb 18, 2016
5.634
5.667
5.526
5.528
131,327
-0.08(-1.44%)
Feb 17, 2016
5.468
5.667
5.446
5.609
269,368
+0.20(+3.73%)
Feb 16, 2016
5.349
5.448
5.281
5.407
358,843
+0.17(+3.21%)
Feb 12, 2016
5.463
5.239
5.239
5.239
195,515
-0.04(-0.71%)
Feb 11, 2016
5.065
5.277
5.000
5.277
242,482
+0.13(+2.54%)
Feb 10, 2016
5.457
5.484
5.131
5.146
297,091
-0.32(-5.92%)
Feb 09, 2016
5.611
5.611
5.441
5.470
255,614
-0.16(-2.80%)
Feb 08, 2016
5.482
5.632
5.387
5.627
208,739
+0.17(+3.12%)
Feb 05, 2016
5.538
5.538
5.457
5.457
370,843
-0.04(-0.68%)
Feb 04, 2016
5.470
5.530
5.412
5.495
212,928
+0.15(+2.76%)
Feb 03, 2016
5.324
5.418
5.254
5.347
159,975
+0.11(+2.06%)
Feb 02, 2016
5.324
5.324
5.198
5.239
161,748
-0.08(-1.45%)
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
.