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
)
26.63
-1.18 (-4.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2019
8.967
8.967
8.871
8.893
608,612
-0.07(-0.79%)
Jan 30, 2019
9.016
9.016
8.924
8.964
551,079
+0.01(+0.07%)
Jan 29, 2019
8.954
8.979
8.883
8.957
568,946
+0.00(+0.03%)
Jan 28, 2019
8.988
8.994
8.902
8.954
636,175
-0.02(-0.24%)
Jan 25, 2019
8.893
8.976
8.850
8.976
438,790
+0.14(+1.61%)
Jan 24, 2019
8.803
8.856
8.766
8.834
411,779
+0.03(+0.39%)
Jan 23, 2019
8.779
8.806
8.671
8.800
330,017
+0.02(+0.28%)
Jan 22, 2019
8.788
8.791
8.717
8.776
522,553
-0.02(-0.18%)
Jan 18, 2019
8.729
8.816
8.683
8.791
533,489
+0.06(+0.74%)
Jan 17, 2019
8.680
8.751
8.661
8.726
462,095
+0.04(+0.43%)
Jan 16, 2019
8.723
8.757
8.609
8.689
560,857
-0.01(-0.14%)
Jan 15, 2019
8.702
8.705
8.544
8.702
501,418
+0.06(+0.71%)
Jan 14, 2019
8.760
8.760
8.628
8.640
487,317
-0.10(-1.13%)
Jan 11, 2019
8.788
8.794
8.705
8.739
534,786
-0.05(-0.53%)
Jan 10, 2019
8.803
8.810
8.714
8.785
473,329
-0.01(-0.14%)
Jan 09, 2019
8.751
8.797
8.634
8.797
460,941
+0.12(+1.42%)
Jan 08, 2019
8.751
8.751
8.569
8.674
688,732
+0.05(+0.61%)
Jan 07, 2019
8.594
8.720
8.541
8.621
672,131
+0.07(+0.87%)
Jan 04, 2019
8.393
8.547
8.313
8.547
788,396
+0.27(+3.20%)
Jan 03, 2019
8.159
8.332
8.119
8.282
846,444
+0.17(+2.05%)
Jan 02, 2019
7.986
8.190
7.986
8.116
1,319,563
+0.13(+1.62%)
Dec 31, 2018
8.014
8.106
7.943
7.986
1,437,988
+0.11(+1.37%)
Dec 28, 2018
7.832
7.965
7.804
7.878
872,392
+0.09(+1.15%)
Dec 27, 2018
7.851
7.854
7.572
7.789
881,188
-0.03(-0.43%)
Dec 26, 2018
7.625
7.829
7.595
7.823
633,772
+0.24(+3.13%)
Dec 24, 2018
7.773
7.773
7.558
7.585
646,997
-0.18(-2.26%)
Dec 21, 2018
7.866
7.925
7.752
7.761
738,452
-0.14(-1.72%)
Dec 20, 2018
7.863
8.005
7.863
7.897
1,098,319
-0.07(-0.93%)
Dec 19, 2018
8.045
8.088
7.946
7.971
792,145
-0.07(-0.84%)
Dec 18, 2018
8.113
8.134
8.005
8.039
1,234,040
-0.09(-1.14%)
Dec 17, 2018
8.356
8.402
8.100
8.131
777,120
-0.27(-3.16%)
Dec 14, 2018
8.319
8.433
8.267
8.396
505,598
+0.06(+0.74%)
Dec 13, 2018
8.325
8.377
8.285
8.335
510,424
+0.01(+0.11%)
Dec 12, 2018
8.365
8.455
8.319
8.325
911,929
-0.02(-0.22%)
Dec 11, 2018
8.412
8.461
8.335
8.344
435,790
-0.03(-0.40%)
Dec 10, 2018
8.495
8.550
8.359
8.378
701,322
-0.14(-1.63%)
Dec 07, 2018
8.640
8.689
8.504
8.517
546,137
-0.09(-1.07%)
Dec 06, 2018
8.606
8.628
8.430
8.609
1,185,348
-0.21(-2.34%)
Dec 04, 2018
8.850
8.951
8.751
8.816
840,286
-0.01(-0.14%)
Dec 03, 2018
8.927
8.927
8.785
8.828
479,086
+0.00(+0.03%)
Nov 30, 2018
8.788
8.831
8.720
8.825
336,633
+0.02(+0.25%)
Nov 29, 2018
8.843
8.846
8.735
8.803
443,551
+0.24(+2.85%)
Nov 28, 2018
8.479
8.559
8.396
8.559
741,909
+0.11(+1.26%)
Nov 27, 2018
8.429
8.473
8.411
8.453
461,022
+0.00(+0.04%)
Nov 26, 2018
8.556
8.574
8.373
8.450
673,329
+0.03(+0.35%)
Nov 23, 2018
8.343
8.435
8.307
8.420
334,947
+0.10(+1.25%)
Nov 21, 2018
8.316
8.316
8.316
0
+0.18(+2.22%)
Nov 20, 2018
8.239
8.266
8.115
8.136
774,766
-0.12(-1.51%)
Nov 19, 2018
8.204
8.307
8.204
8.260
409,413
+0.06(+0.69%)
Nov 16, 2018
8.168
8.239
8.168
8.204
362,972
+0.04(+0.44%)
Nov 15, 2018
8.225
8.248
8.153
8.168
630,343
-0.08(-0.97%)
Nov 14, 2018
8.381
8.390
8.239
8.248
804,118
-0.11(-1.31%)
Nov 13, 2018
8.512
8.512
8.322
8.358
477,209
-0.12(-1.43%)
Nov 12, 2018
8.456
8.527
8.432
8.479
329,380
+0.05(+0.56%)
Nov 09, 2018
8.381
8.456
8.343
8.432
355,882
+0.01(+0.14%)
Nov 08, 2018
8.479
8.524
8.367
8.420
403,804
-0.06(-0.70%)
Nov 07, 2018
8.500
8.547
8.417
8.479
452,605
+0.08(+0.95%)
Nov 06, 2018
8.281
8.426
8.281
8.399
522,312
+0.09(+1.11%)
Nov 05, 2018
8.219
8.316
8.219
8.307
606,140
+0.15(+1.81%)
Nov 02, 2018
8.130
8.189
8.020
8.159
564,886
+0.04(+0.47%)
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
.