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 (%)
Feb 29, 2016
5.876
5.952
5.621
5.656
256,204
-0.22(-3.68%)
Feb 26, 2016
5.984
5.984
5.777
5.872
260,723
-0.03(-0.48%)
Feb 25, 2016
5.835
5.906
5.790
5.900
207,999
+0.29(+5.23%)
Feb 24, 2016
5.553
5.630
5.484
5.607
189,379
+0.02(+0.33%)
Feb 23, 2016
5.623
5.673
5.563
5.588
289,994
-0.06(-1.10%)
Feb 22, 2016
5.640
5.665
5.563
5.650
200,415
+0.10(+1.83%)
Feb 19, 2016
5.462
5.563
5.408
5.549
217,189
+0.02(+0.41%)
Feb 18, 2016
5.632
5.665
5.524
5.526
131,373
-0.08(-1.44%)
Feb 17, 2016
5.466
5.665
5.444
5.607
269,462
+0.20(+3.73%)
Feb 16, 2016
5.347
5.446
5.279
5.405
358,969
+0.17(+3.21%)
Feb 12, 2016
5.462
5.237
5.237
5.237
195,584
-0.04(-0.71%)
Feb 11, 2016
5.063
5.275
4.999
5.275
242,567
+0.13(+2.54%)
Feb 10, 2016
5.455
5.482
5.129
5.144
297,196
-0.32(-5.92%)
Feb 09, 2016
5.609
5.609
5.439
5.468
255,704
-0.16(-2.80%)
Feb 08, 2016
5.480
5.630
5.385
5.626
208,812
+0.17(+3.12%)
Feb 05, 2016
5.536
5.536
5.455
5.455
370,973
-0.04(-0.68%)
Feb 04, 2016
5.468
5.528
5.410
5.493
213,003
+0.15(+2.76%)
Feb 03, 2016
5.322
5.416
5.252
5.345
160,032
+0.11(+2.06%)
Feb 02, 2016
5.322
5.322
5.196
5.237
161,804
-0.08(-1.45%)
Feb 01, 2016
5.451
5.551
5.312
5.314
209,963
-0.19(-3.51%)
Jan 29, 2016
5.493
5.545
5.432
5.507
240,997
+0.03(+0.57%)
Jan 28, 2016
5.374
5.480
5.300
5.476
195,001
+0.21(+4.02%)
Jan 27, 2016
5.190
5.304
5.177
5.264
162,460
+0.02(+0.36%)
Jan 26, 2016
4.953
5.246
4.948
5.246
211,799
+0.31(+6.36%)
Jan 25, 2016
5.055
5.117
4.909
4.932
146,582
-0.18(-3.61%)
Jan 22, 2016
4.920
5.179
4.920
5.117
382,704
+0.29(+6.02%)
Jan 21, 2016
4.521
4.845
4.492
4.826
312,549
+0.32(+7.19%)
Jan 20, 2016
4.542
4.548
4.226
4.502
707,291
-0.08(-1.81%)
Jan 19, 2016
4.671
4.708
4.473
4.586
345,258
-0.13(-2.73%)
Jan 15, 2016
4.671
4.714
4.714
4.714
387,795
-0.02(-0.44%)
Jan 14, 2016
4.843
4.893
4.691
4.735
286,029
-0.01(-0.26%)
Jan 13, 2016
4.936
5.011
4.733
4.747
302,885
-0.20(-4.07%)
Jan 12, 2016
4.943
5.003
4.841
4.949
279,574
+0.04(+0.76%)
Jan 11, 2016
4.930
5.017
4.820
4.911
284,367
+0.01(+0.30%)
Jan 08, 2016
4.974
5.011
4.887
4.897
167,990
-0.07(-1.46%)
Jan 07, 2016
5.192
5.257
4.897
4.970
378,614
-0.29(-5.49%)
Jan 06, 2016
5.264
5.320
5.248
5.258
131,084
-0.07(-1.36%)
Jan 05, 2016
5.354
5.385
5.306
5.331
122,023
+0.05(+0.90%)
Jan 04, 2016
5.426
5.426
5.248
5.283
154,068
-0.15(-2.79%)
Dec 31, 2015
5.312
5.435
5.435
5.435
296,266
+0.04(+0.77%)
Dec 30, 2015
5.395
5.457
5.358
5.393
170,538
-0.02(-0.31%)
Dec 29, 2015
5.484
5.526
5.395
5.410
309,167
-0.08(-1.40%)
Dec 28, 2015
5.518
5.532
5.482
5.486
125,106
-0.04(-0.68%)
Dec 24, 2015
5.260
5.524
5.524
5.524
309,755
+0.18(+3.42%)
Dec 23, 2015
5.161
5.351
5.150
5.341
368,088
+0.18(+3.54%)
Dec 22, 2015
5.198
5.204
5.134
5.158
398,818
-0.01(-0.28%)
Dec 21, 2015
5.364
5.395
5.156
5.173
244,528
-0.11(-2.04%)
Dec 18, 2015
5.144
5.418
5.131
5.281
660,992
+0.09(+1.68%)
Dec 17, 2015
5.134
5.200
5.086
5.194
351,993
+0.06(+1.17%)
Dec 16, 2015
4.880
5.140
4.874
5.134
481,459
+0.27(+5.64%)
Dec 15, 2015
4.750
4.953
4.750
4.860
440,396
+0.11(+2.32%)
Dec 14, 2015
4.797
4.799
4.679
4.750
518,076
-0.04(-0.91%)
Dec 11, 2015
4.849
4.855
4.774
4.793
220,036
-0.10(-1.99%)
Dec 10, 2015
4.814
4.926
4.814
4.891
311,190
+0.07(+1.42%)
Dec 09, 2015
4.826
4.934
4.780
4.822
336,881
-0.01(-0.21%)
Dec 08, 2015
4.835
4.938
4.752
4.833
437,645
-0.09(-1.73%)
Dec 07, 2015
5.053
5.100
4.830
4.918
638,138
-0.18(-3.58%)
Dec 04, 2015
5.154
5.194
5.077
5.100
290,476
-0.02(-0.32%)
Dec 03, 2015
5.181
5.223
5.111
5.117
139,100
-0.08(-1.60%)
Dec 02, 2015
5.304
5.304
5.177
5.200
229,430
-0.09(-1.69%)
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
.