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 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%)
Feb 01, 2017
7.201
7.217
7.138
7.208
99,754
-0.04(-0.60%)
Jan 31, 2017
7.100
7.251
7.100
7.251
228,513
+0.18(+2.48%)
Jan 30, 2017
7.167
7.167
7.061
7.076
113,895
-0.08(-1.17%)
Jan 27, 2017
7.143
7.181
7.121
7.160
119,960
+0.02(+0.24%)
Jan 26, 2017
7.153
7.160
7.066
7.143
169,168
+0.02(+0.34%)
Jan 25, 2017
7.138
7.198
7.054
7.119
217,643
+0.03(+0.44%)
Jan 24, 2017
6.977
7.100
6.948
7.088
143,907
+0.16(+2.25%)
Jan 23, 2017
6.939
6.944
6.865
6.932
162,120
+0.03(+0.38%)
Jan 20, 2017
6.908
6.952
6.857
6.905
145,291
-0.02(-0.31%)
Jan 19, 2017
6.917
6.951
6.889
6.927
202,147
-0.03(-0.45%)
Jan 18, 2017
7.117
7.132
6.929
6.958
149,863
-0.18(-2.52%)
Jan 17, 2017
7.081
7.163
7.081
7.138
154,677
+0.12(+1.67%)
Jan 13, 2017
7.021
7.021
7.021
0
+0.01(+0.21%)
Jan 12, 2017
7.064
7.100
6.956
7.006
204,369
-0.06(-0.82%)
Jan 11, 2017
7.004
7.064
6.946
7.064
167,472
+0.09(+1.34%)
Jan 10, 2017
6.994
7.052
6.958
6.970
146,833
-0.04(-0.55%)
Jan 09, 2017
7.006
7.015
6.973
7.009
312,113
-0.02(-0.24%)
Jan 06, 2017
7.035
7.059
7.025
7.025
81,766
+0.00(+0.07%)
Jan 05, 2017
7.037
7.066
6.985
7.021
148,754
-0.00(-0.03%)
Jan 04, 2017
7.023
7.045
7.004
7.023
132,888
+0.06(+0.93%)
Jan 03, 2017
7.138
7.162
6.884
6.958
244,596
-0.17(-2.36%)
Dec 30, 2016
7.126
7.126
7.126
0
+0.01(+0.10%)
Dec 29, 2016
7.064
7.126
7.022
7.119
183,188
+0.10(+1.44%)
Dec 28, 2016
7.023
7.073
6.973
7.018
170,802
-0.02(-0.27%)
Dec 27, 2016
7.004
7.066
6.970
7.037
84,530
+0.03(+0.45%)
Dec 23, 2016
7.006
7.006
7.006
0
+0.09(+1.35%)
Dec 22, 2016
6.855
6.949
6.850
6.913
145,916
+0.02(+0.31%)
Dec 21, 2016
6.881
6.944
6.860
6.891
118,417
-0.02(-0.28%)
Dec 20, 2016
6.946
6.946
6.850
6.910
175,991
-0.02(-0.35%)
Dec 19, 2016
7.040
7.040
6.925
6.934
146,191
-0.06(-0.79%)
Dec 16, 2016
6.905
7.030
6.905
6.989
175,616
+0.10(+1.43%)
Dec 15, 2016
6.896
6.956
6.800
6.891
167,226
-0.05(-0.66%)
Dec 14, 2016
7.059
7.073
6.917
6.937
190,073
-0.08(-1.19%)
Dec 13, 2016
7.001
7.088
7.001
7.020
264,743
+0.00(+0.03%)
Dec 12, 2016
7.088
7.106
6.989
7.018
188,027
-0.05(-0.65%)
Dec 09, 2016
7.078
7.126
7.045
7.064
159,982
+0.00(+0.00%)
Dec 08, 2016
7.025
7.066
6.970
7.064
172,982
-0.00(-0.03%)
Dec 07, 2016
7.033
7.102
6.999
7.066
153,439
+0.07(+0.99%)
Dec 06, 2016
7.112
7.112
6.965
6.997
167,363
-0.09(-1.25%)
Dec 05, 2016
7.126
7.126
7.045
7.085
103,155
-0.01(-0.14%)
Dec 02, 2016
7.054
7.097
7.013
7.095
62,257
+0.07(+0.96%)
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
.