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
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015
5.681
5.835
5.681
5.754
393,823
+0.00(+0.03%)
Jan 29, 2015
5.676
5.780
5.676
5.753
119,835
+0.04(+0.69%)
Jan 28, 2015
5.763
5.763
5.690
5.713
66,736
-0.05(-0.81%)
Jan 27, 2015
5.697
5.794
5.697
5.760
153,156
+0.04(+0.75%)
Jan 26, 2015
5.636
5.726
5.622
5.717
137,256
+0.09(+1.65%)
Jan 23, 2015
5.620
5.686
5.616
5.624
116,857
-0.01(-0.10%)
Jan 22, 2015
5.640
5.667
5.606
5.629
157,895
-0.03(-0.54%)
Jan 21, 2015
5.751
5.772
5.640
5.660
226,588
-0.10(-1.68%)
Jan 20, 2015
5.846
5.846
5.726
5.756
138,128
-0.05(-0.83%)
Jan 16, 2015
5.685
5.880
5.636
5.804
187,829
+0.12(+2.04%)
Jan 15, 2015
5.618
5.695
5.565
5.688
175,103
+0.13(+2.38%)
Jan 14, 2015
5.413
5.581
5.413
5.556
225,666
+0.10(+1.84%)
Jan 13, 2015
5.563
5.568
5.402
5.456
164,155
-0.10(-1.77%)
Jan 12, 2015
5.504
5.554
5.414
5.554
352,337
+0.12(+2.14%)
Jan 09, 2015
5.500
5.500
5.436
5.438
301,294
-0.07(-1.27%)
Jan 08, 2015
5.636
5.663
5.490
5.507
183,872
-0.09(-1.57%)
Jan 07, 2015
5.681
5.688
5.495
5.595
331,731
-0.05(-0.89%)
Jan 06, 2015
5.726
5.729
5.613
5.645
240,521
-0.07(-1.22%)
Jan 05, 2015
5.597
5.744
5.549
5.715
153,542
+0.11(+1.98%)
Jan 02, 2015
5.556
5.608
5.531
5.604
146,997
+0.07(+1.26%)
Dec 31, 2014
5.504
5.534
5.534
5.534
172,695
+0.05(+0.91%)
Dec 30, 2014
5.484
5.524
5.475
5.484
71,553
-0.02(-0.36%)
Dec 29, 2014
5.368
5.515
5.368
5.504
108,518
+0.13(+2.47%)
Dec 26, 2014
5.404
5.497
5.362
5.371
48,097
-0.04(-0.66%)
Dec 24, 2014
5.396
5.407
5.407
5.407
202,315
+0.04(+0.77%)
Dec 23, 2014
5.323
5.400
5.284
5.366
107,305
+0.03(+0.57%)
Dec 22, 2014
5.438
5.457
5.308
5.336
131,002
-0.15(-2.80%)
Dec 19, 2014
5.311
5.518
5.234
5.490
194,290
+0.17(+3.20%)
Dec 18, 2014
5.268
5.380
5.260
5.320
278,558
+0.09(+1.75%)
Dec 17, 2014
5.105
5.228
5.067
5.228
181,005
+0.14(+2.71%)
Dec 16, 2014
5.094
5.209
5.076
5.090
173,818
-0.03(-0.49%)
Dec 15, 2014
5.268
5.300
5.099
5.116
338,677
-0.08(-1.48%)
Dec 12, 2014
5.144
5.218
5.144
5.192
130,124
+0.01(+0.17%)
Dec 11, 2014
5.178
5.250
5.140
5.184
208,262
-0.01(-0.10%)
Dec 10, 2014
5.414
5.464
5.173
5.189
668,726
-0.26(-4.70%)
Dec 09, 2014
5.311
5.445
5.302
5.445
222,022
+0.12(+2.22%)
Dec 08, 2014
5.416
5.420
5.262
5.327
329,199
-0.14(-2.65%)
Dec 05, 2014
5.591
5.611
5.445
5.472
177,205
-0.14(-2.55%)
Dec 04, 2014
5.649
5.661
5.568
5.615
139,173
-0.03(-0.48%)
Dec 03, 2014
5.574
5.645
5.547
5.642
76,142
+0.08(+1.35%)
Dec 02, 2014
5.502
5.566
5.450
5.566
195,184
+0.04(+0.78%)
Dec 01, 2014
5.588
5.588
5.502
5.524
371,350
+0.01(+0.23%)
Nov 28, 2014
5.674
5.674
5.498
5.511
426,467
-0.19(-3.36%)
Nov 26, 2014
5.803
5.702
5.702
5.702
179,960
-0.09(-1.51%)
Nov 25, 2014
5.744
5.790
5.674
5.790
433,772
+0.08(+1.34%)
Nov 24, 2014
5.733
5.751
5.680
5.714
274,166
+0.01(+0.25%)
Nov 21, 2014
5.784
5.784
5.666
5.699
256,359
-0.01(-0.09%)
Nov 20, 2014
5.657
5.705
5.597
5.705
649,508
+0.09(+1.67%)
Nov 19, 2014
5.583
5.657
5.583
5.611
243,253
+0.02(+0.44%)
Nov 18, 2014
5.459
5.588
5.452
5.586
221,265
+0.13(+2.46%)
Nov 17, 2014
5.447
5.459
5.416
5.452
380,314
+0.01(+0.13%)
Nov 14, 2014
5.418
5.484
5.397
5.445
189,169
+0.06(+1.18%)
Nov 13, 2014
5.459
5.473
5.381
5.381
270,371
-0.07(-1.26%)
Nov 12, 2014
5.445
5.471
5.394
5.450
254,968
+0.02(+0.39%)
Nov 11, 2014
5.394
5.429
5.339
5.429
201,416
+0.06(+1.19%)
Nov 10, 2014
5.410
5.410
5.286
5.365
352,466
-0.00(-0.07%)
Nov 07, 2014
5.341
5.392
5.330
5.369
204,838
+0.05(+1.03%)
Nov 06, 2014
5.325
5.325
5.204
5.314
267,271
+0.01(+0.20%)
Nov 05, 2014
5.279
5.380
5.270
5.303
376,631
-0.01(-0.23%)
Nov 04, 2014
5.424
5.424
5.202
5.316
1,052,551
-0.27(-4.78%)
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
.