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 29, 2016
6.386
6.386
6.245
6.263
174,149
-0.10(-1.63%)
Apr 28, 2016
6.306
6.442
6.291
6.366
175,311
+0.07(+1.13%)
Apr 27, 2016
6.239
6.319
6.224
6.295
162,549
+0.05(+0.80%)
Apr 26, 2016
6.323
6.360
6.209
6.245
212,778
-0.08(-1.20%)
Apr 25, 2016
6.394
6.394
6.282
6.321
176,538
-0.05(-0.81%)
Apr 22, 2016
6.368
6.404
6.355
6.373
58,207
+0.02(+0.31%)
Apr 21, 2016
6.392
6.418
6.258
6.353
160,099
-0.01(-0.14%)
Apr 20, 2016
6.321
6.415
6.314
6.362
275,055
+0.03(+0.44%)
Apr 19, 2016
6.381
6.435
6.299
6.334
406,584
+0.01(+0.14%)
Apr 18, 2016
6.260
6.332
6.213
6.325
113,890
+0.02(+0.31%)
Apr 15, 2016
6.319
6.327
6.267
6.306
165,314
-0.01(-0.20%)
Apr 14, 2016
6.299
6.340
6.282
6.319
91,686
+0.05(+0.86%)
Apr 13, 2016
6.273
6.343
6.265
6.265
166,930
-0.02(-0.31%)
Apr 12, 2016
6.414
6.474
6.284
6.284
169,143
-0.11(-1.66%)
Apr 11, 2016
6.373
6.463
6.373
6.390
117,692
+0.02(+0.24%)
Apr 08, 2016
6.332
6.401
6.327
6.375
98,243
+0.11(+1.76%)
Apr 07, 2016
6.280
6.317
6.248
6.265
121,026
-0.03(-0.51%)
Apr 06, 2016
6.325
6.353
6.269
6.297
104,851
-0.02(-0.31%)
Apr 05, 2016
6.340
6.375
6.295
6.317
124,189
-0.08(-1.18%)
Apr 04, 2016
6.492
6.524
6.360
6.392
98,665
-0.13(-1.92%)
Apr 01, 2016
6.442
6.539
6.405
6.517
115,960
+0.05(+0.77%)
Mar 31, 2016
6.476
6.522
6.420
6.468
170,416
+0.03(+0.44%)
Mar 30, 2016
6.349
6.479
6.317
6.440
219,298
+0.11(+1.81%)
Mar 29, 2016
6.181
6.384
6.179
6.325
126,833
+0.11(+1.84%)
Mar 28, 2016
6.116
6.217
6.116
6.211
241,330
+0.09(+1.45%)
Mar 24, 2016
6.086
6.122
6.122
6.122
82,425
-0.02(-0.25%)
Mar 23, 2016
6.312
6.312
6.137
6.137
113,950
-0.18(-2.84%)
Mar 22, 2016
6.230
6.317
6.200
6.317
90,353
+0.05(+0.76%)
Mar 21, 2016
6.217
6.304
6.189
6.269
109,236
+0.05(+0.83%)
Mar 18, 2016
6.355
6.355
6.204
6.217
124,050
-0.09(-1.47%)
Mar 17, 2016
6.280
6.364
6.280
6.310
152,732
+0.08(+1.35%)
Mar 16, 2016
6.148
6.279
6.075
6.226
161,442
+0.08(+1.26%)
Mar 15, 2016
6.219
6.222
6.122
6.148
156,460
-0.14(-2.30%)
Mar 14, 2016
6.284
6.338
6.242
6.293
186,707
+0.00(+0.03%)
Mar 11, 2016
6.409
6.412
6.280
6.291
242,756
+0.00(+0.03%)
Mar 10, 2016
6.332
6.349
6.237
6.289
214,648
-0.08(-1.19%)
Mar 09, 2016
6.306
6.455
6.306
6.364
164,332
+0.08(+1.27%)
Mar 08, 2016
6.284
6.306
6.211
6.284
178,840
-0.01(-0.20%)
Mar 07, 2016
6.219
6.310
6.194
6.297
200,020
+0.07(+1.17%)
Mar 04, 2016
6.040
6.232
6.040
6.224
178,321
+0.25(+4.27%)
Mar 03, 2016
5.947
6.101
5.947
5.969
271,027
-0.03(-0.50%)
Mar 02, 2016
5.908
6.010
5.887
5.999
180,715
+0.07(+1.20%)
Mar 01, 2016
5.749
6.010
5.749
5.928
266,160
+0.27(+4.81%)
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%)
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
.