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 (%)
Oct 31, 2013
4.542
4.548
4.461
4.536
69,043
+0.03(+0.73%)
Oct 30, 2013
4.531
4.532
4.478
4.503
84,076
+0.02(+0.44%)
Oct 29, 2013
4.435
4.511
4.435
4.483
156,546
+0.05(+1.12%)
Oct 28, 2013
4.466
4.475
4.413
4.433
179,158
-0.02(-0.52%)
Oct 25, 2013
4.425
4.460
4.375
4.456
636,700
+0.06(+1.35%)
Oct 24, 2013
4.422
4.450
4.389
4.397
686,618
-0.04(-1.00%)
Oct 23, 2013
4.456
4.466
4.427
4.441
126,038
-0.02(-0.37%)
Oct 22, 2013
4.499
4.537
4.458
4.458
108,608
-0.05(-1.21%)
Oct 21, 2013
4.522
4.574
4.504
4.513
220,418
+0.01(+0.33%)
Oct 18, 2013
4.418
4.502
4.407
4.498
483,672
+0.11(+2.41%)
Oct 17, 2013
4.389
4.402
4.364
4.392
327,513
+0.03(+0.61%)
Oct 16, 2013
4.301
4.369
4.294
4.365
165,615
+0.05(+1.07%)
Oct 15, 2013
4.227
4.332
4.210
4.319
220,624
+0.05(+1.08%)
Oct 14, 2013
4.217
4.298
4.212
4.273
88,665
+0.05(+1.29%)
Oct 11, 2013
4.228
4.237
4.205
4.218
310,313
+0.00(+0.00%)
Oct 10, 2013
4.252
4.252
4.195
4.218
213,904
+0.01(+0.35%)
Oct 09, 2013
4.204
4.231
4.195
4.204
172,269
-0.04(-0.90%)
Oct 08, 2013
4.286
4.294
4.184
4.242
149,868
-0.08(-1.87%)
Oct 07, 2013
4.362
4.390
4.298
4.322
167,207
-0.04(-1.02%)
Oct 04, 2013
4.402
4.403
4.346
4.367
64,157
-0.09(-1.93%)
Oct 03, 2013
4.440
4.453
4.374
4.453
82,102
+0.01(+0.23%)
Oct 02, 2013
4.351
4.449
4.351
4.443
63,629
+0.09(+2.17%)
Oct 01, 2013
4.382
4.382
4.161
4.348
200,858
+0.07(+1.60%)
Sep 27, 2013
4.254
4.306
4.221
4.280
266,475
+0.02(+0.42%)
Sep 26, 2013
4.276
4.276
4.231
4.262
64,764
-0.03(-0.76%)
Sep 25, 2013
4.324
4.336
4.288
4.294
84,393
-0.01(-0.30%)
Sep 24, 2013
4.303
4.338
4.286
4.307
155,097
-0.00(-0.11%)
Sep 23, 2013
4.325
4.338
4.298
4.312
81,061
-0.04(-0.98%)
Sep 20, 2013
4.449
4.449
4.327
4.355
113,851
-0.05(-1.18%)
Sep 19, 2013
4.480
4.544
4.378
4.407
92,971
-0.04(-0.99%)
Sep 18, 2013
4.312
4.456
4.311
4.451
150,525
+0.13(+2.94%)
Sep 17, 2013
4.304
4.328
4.294
4.324
152,581
+0.04(+0.87%)
Sep 16, 2013
4.311
4.335
4.280
4.286
138,671
+0.03(+0.69%)
Sep 13, 2013
4.250
4.296
4.249
4.257
113,010
+0.01(+0.15%)
Sep 12, 2013
4.234
4.285
4.224
4.250
100,463
+0.02(+0.42%)
Sep 11, 2013
4.275
4.275
4.224
4.232
69,936
-0.05(-1.07%)
Sep 10, 2013
4.254
4.278
4.237
4.278
100,947
+0.05(+1.12%)
Sep 09, 2013
4.237
4.250
4.215
4.231
73,980
+0.00(+0.04%)
Sep 06, 2013
4.299
4.299
4.229
4.229
52,026
-0.04(-0.95%)
Sep 05, 2013
4.319
4.333
4.244
4.270
63,678
-0.01(-0.34%)
Sep 04, 2013
4.166
4.345
4.154
4.285
137,137
+0.13(+3.09%)
Sep 03, 2013
4.213
4.213
4.117
4.156
94,652
-0.06(-1.38%)
Aug 30, 2013
4.188
4.325
4.182
4.215
148,795
+0.06(+1.49%)
Aug 29, 2013
4.185
4.185
4.140
4.153
109,850
-0.00(-0.12%)
Aug 28, 2013
4.211
4.237
4.155
4.157
135,094
-0.05(-1.24%)
Aug 27, 2013
4.320
4.356
4.206
4.210
577,344
-0.16(-3.62%)
Aug 26, 2013
4.278
4.404
4.272
4.368
132,566
+0.13(+3.00%)
Aug 23, 2013
4.197
4.257
4.161
4.241
170,485
+0.04(+0.93%)
Aug 22, 2013
4.156
4.237
4.122
4.201
281,128
+0.07(+1.60%)
Aug 21, 2013
4.117
4.214
4.117
4.135
100,229
-0.00(-0.02%)
Aug 20, 2013
4.083
4.179
4.024
4.136
239,539
+0.05(+1.32%)
Aug 19, 2013
4.254
4.254
4.076
4.083
201,429
-0.15(-3.65%)
Aug 16, 2013
4.342
4.342
4.237
4.237
173,296
-0.05(-1.07%)
Aug 15, 2013
4.278
4.329
4.237
4.283
194,507
+0.01(+0.34%)
Aug 14, 2013
4.303
4.317
4.239
4.268
192,851
-0.05(-1.06%)
Aug 13, 2013
4.428
4.428
4.254
4.314
151,513
-0.01(-0.30%)
Aug 12, 2013
4.449
4.449
4.327
4.327
173,756
-0.06(-1.30%)
Aug 09, 2013
4.348
4.386
4.329
4.384
193,900
+0.04(+0.93%)
Aug 08, 2013
4.400
4.422
4.314
4.344
119,361
-0.04(-0.96%)
Aug 07, 2013
4.408
4.408
4.356
4.386
109,090
-0.02(-0.55%)
Aug 06, 2013
4.402
4.439
4.389
4.410
100,505
-0.05(-1.17%)
Aug 05, 2013
4.351
4.462
4.351
4.462
120,453
+0.09(+2.16%)
Aug 02, 2013
4.400
4.413
4.358
4.368
141,107
-0.04(-1.00%)
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
.