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 (%)
Apr 28, 2017
7.616
7.624
7.564
7.582
180,038
-0.03(-0.36%)
Apr 27, 2017
7.604
7.626
7.574
7.609
198,067
+0.01(+0.16%)
Apr 26, 2017
7.639
7.639
7.567
7.596
151,366
-0.04(-0.49%)
Apr 25, 2017
7.641
7.671
7.594
7.634
156,410
-0.02(-0.32%)
Apr 24, 2017
7.716
7.716
7.641
7.659
235,218
+0.01(+0.10%)
Apr 21, 2017
7.698
7.713
7.601
7.651
268,568
-0.01(-0.16%)
Apr 20, 2017
7.679
7.696
7.609
7.664
98,235
+0.00(+0.06%)
Apr 19, 2017
7.781
7.781
7.624
7.659
396,215
-0.13(-1.72%)
Apr 18, 2017
7.768
7.860
7.766
7.793
298,618
+0.03(+0.35%)
Apr 17, 2017
7.671
7.768
7.671
7.766
329,857
+0.09(+1.23%)
Apr 13, 2017
7.713
7.728
7.654
7.671
148,211
-0.03(-0.36%)
Apr 12, 2017
7.674
7.706
7.651
7.698
173,644
+0.05(+0.62%)
Apr 11, 2017
7.577
7.656
7.577
7.651
179,612
+0.05(+0.65%)
Apr 10, 2017
7.579
7.634
7.517
7.601
337,071
+0.10(+1.29%)
Apr 07, 2017
7.465
7.529
7.457
7.504
128,454
+0.04(+0.57%)
Apr 06, 2017
7.397
7.467
7.370
7.462
118,318
+0.07(+0.91%)
Apr 05, 2017
7.380
7.400
7.348
7.395
159,147
+0.07(+1.02%)
Apr 04, 2017
7.256
7.361
7.236
7.320
282,168
+0.02(+0.31%)
Apr 03, 2017
7.355
7.380
7.268
7.298
200,330
-0.10(-1.35%)
Mar 31, 2017
7.377
7.452
7.377
7.397
261,876
+0.05(+0.64%)
Mar 30, 2017
7.395
7.400
7.335
7.350
152,922
-0.02(-0.24%)
Mar 29, 2017
7.308
7.373
7.275
7.368
145,591
+0.07(+0.99%)
Mar 28, 2017
7.323
7.365
7.258
7.295
343,727
+0.02(+0.24%)
Mar 27, 2017
7.256
7.330
7.216
7.278
129,407
+0.03(+0.48%)
Mar 24, 2017
7.173
7.285
7.166
7.243
169,669
+0.07(+0.97%)
Mar 23, 2017
7.164
7.228
7.164
7.173
104,742
+0.00(+0.03%)
Mar 22, 2017
7.042
7.171
7.022
7.171
133,976
+0.09(+1.30%)
Mar 21, 2017
7.181
7.181
7.066
7.079
206,684
-0.03(-0.49%)
Mar 20, 2017
7.154
7.168
7.073
7.114
175,528
-0.05(-0.69%)
Mar 17, 2017
7.176
7.216
7.161
7.164
155,253
-0.03(-0.42%)
Mar 16, 2017
7.206
7.246
7.136
7.193
174,809
+0.02(+0.31%)
Mar 15, 2017
7.024
7.203
7.009
7.171
417,600
+0.15(+2.16%)
Mar 14, 2017
7.081
7.091
6.999
7.019
222,028
-0.09(-1.23%)
Mar 13, 2017
7.164
7.164
7.081
7.106
364,999
-0.01(-0.21%)
Mar 10, 2017
7.129
7.149
7.106
7.121
349,257
+0.02(+0.32%)
Mar 09, 2017
7.109
7.126
7.081
7.099
200,539
-0.03(-0.38%)
Mar 08, 2017
7.146
7.166
7.099
7.126
411,157
-0.01(-0.10%)
Mar 07, 2017
7.159
7.168
7.116
7.134
300,241
-0.03(-0.38%)
Mar 06, 2017
7.231
7.231
7.149
7.161
209,228
-0.06(-0.90%)
Mar 03, 2017
7.248
7.266
7.191
7.226
375,694
-0.00(-0.07%)
Mar 02, 2017
7.313
7.313
7.228
7.231
717,163
-0.04(-0.51%)
Mar 01, 2017
7.313
7.338
7.248
7.268
536,698
+0.02(+0.27%)
Feb 28, 2017
7.415
7.425
7.248
7.248
645,464
-0.17(-2.25%)
Feb 27, 2017
7.470
7.484
7.400
7.415
194,273
-0.07(-0.96%)
Feb 24, 2017
7.507
7.507
7.417
7.487
224,283
+0.18(+2.48%)
Feb 23, 2017
7.203
7.330
7.186
7.306
541,331
+0.18(+2.56%)
Feb 22, 2017
7.131
7.162
7.095
7.124
185,080
+0.01(+0.17%)
Feb 21, 2017
7.107
7.124
7.050
7.112
367,290
+0.06(+0.78%)
Feb 17, 2017
7.057
7.057
7.057
0
-0.02(-0.31%)
Feb 16, 2017
7.095
7.114
7.047
7.078
229,554
+0.02(+0.34%)
Feb 15, 2017
6.997
7.057
6.997
7.054
201,906
+0.05(+0.65%)
Feb 14, 2017
7.095
7.095
6.985
7.009
225,587
-0.04(-0.61%)
Feb 13, 2017
7.035
7.093
7.035
7.052
259,858
+0.02(+0.31%)
Feb 10, 2017
7.100
7.129
7.018
7.030
305,141
-0.04(-0.51%)
Feb 09, 2017
7.109
7.143
7.057
7.066
245,513
-0.01(-0.10%)
Feb 08, 2017
7.064
7.112
7.047
7.073
139,594
-0.00(-0.03%)
Feb 07, 2017
7.133
7.172
7.076
7.076
189,344
-0.11(-1.57%)
Feb 06, 2017
7.222
7.222
7.083
7.189
175,599
-0.03(-0.40%)
Feb 03, 2017
7.165
7.364
7.083
7.217
436,991
+0.12(+1.76%)
Feb 02, 2017
7.165
7.229
7.088
7.093
190,915
-0.12(-1.60%)
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
.