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, 2014
5.459
5.492
5.406
5.490
144,998
+0.05(+0.93%)
Oct 30, 2014
5.469
5.469
5.395
5.440
170,872
-0.00(-0.06%)
Oct 29, 2014
5.565
5.578
5.438
5.443
125,474
-0.11(-1.94%)
Oct 28, 2014
5.367
5.551
5.367
5.551
326,161
+0.18(+3.29%)
Oct 27, 2014
5.442
5.442
5.372
5.374
246,753
-0.07(-1.24%)
Oct 24, 2014
5.440
5.455
5.369
5.442
105,615
+0.03(+0.64%)
Oct 23, 2014
5.509
5.531
5.403
5.407
128,832
-0.07(-1.21%)
Oct 22, 2014
5.376
5.511
5.337
5.473
244,973
+0.12(+2.17%)
Oct 21, 2014
5.270
5.407
5.270
5.356
125,756
+0.09(+1.65%)
Oct 20, 2014
5.230
5.270
5.173
5.270
196,245
+0.02(+0.36%)
Oct 17, 2014
5.171
5.284
5.159
5.251
240,768
+0.16(+3.07%)
Oct 16, 2014
4.968
5.129
4.870
5.094
333,495
+0.02(+0.31%)
Oct 15, 2014
5.166
5.188
5.030
5.079
624,299
-0.15(-2.79%)
Oct 14, 2014
5.193
5.225
5.122
5.225
452,101
+0.00(+0.07%)
Oct 13, 2014
5.218
5.256
5.173
5.221
67,297
+0.03(+0.50%)
Oct 10, 2014
5.303
5.313
5.185
5.195
169,121
-0.12(-2.19%)
Oct 09, 2014
5.403
5.422
5.311
5.311
173,027
-0.09(-1.64%)
Oct 08, 2014
5.355
5.415
5.284
5.400
535,253
+0.07(+1.30%)
Oct 07, 2014
5.287
5.402
5.275
5.330
316,724
+0.02(+0.33%)
Oct 06, 2014
5.273
5.315
5.235
5.313
215,487
+0.09(+1.63%)
Oct 03, 2014
5.256
5.292
5.212
5.228
281,782
-0.06(-1.18%)
Oct 02, 2014
5.199
5.291
5.199
5.291
201,211
+0.06(+1.16%)
Oct 01, 2014
5.289
5.291
5.226
5.230
241,274
-0.06(-1.12%)
Sep 30, 2014
5.318
5.356
5.289
5.289
311,204
-0.01(-0.26%)
Sep 29, 2014
5.289
5.304
5.249
5.303
87,565
+0.01(+0.13%)
Sep 26, 2014
5.193
5.304
5.184
5.296
128,043
+0.10(+1.87%)
Sep 25, 2014
5.235
5.252
5.124
5.199
362,284
-0.06(-1.06%)
Sep 24, 2014
5.287
5.296
5.231
5.254
191,440
-0.05(-0.88%)
Sep 23, 2014
5.330
5.365
5.301
5.301
128,337
-0.06(-1.10%)
Sep 22, 2014
5.492
5.492
5.278
5.360
236,481
-0.15(-2.65%)
Sep 19, 2014
5.320
5.537
5.320
5.506
278,406
+0.18(+3.39%)
Sep 18, 2014
5.219
5.333
5.208
5.325
305,242
+0.14(+2.78%)
Sep 17, 2014
5.207
5.232
5.178
5.181
250,308
-0.02(-0.33%)
Sep 16, 2014
5.110
5.200
5.081
5.199
214,537
+0.11(+2.22%)
Sep 15, 2014
4.949
5.100
4.949
5.086
441,178
+0.16(+3.28%)
Sep 12, 2014
4.947
4.957
4.903
4.924
252,411
-0.04(-0.87%)
Sep 11, 2014
4.947
5.006
4.947
4.968
205,970
-0.03(-0.66%)
Sep 10, 2014
4.978
5.006
4.949
5.001
105,632
+0.01(+0.17%)
Sep 09, 2014
5.020
5.171
4.964
4.992
227,995
-0.02(-0.32%)
Sep 08, 2014
5.044
5.048
4.980
5.008
178,558
-0.04(-0.82%)
Sep 05, 2014
5.075
5.100
5.046
5.049
131,102
-0.02(-0.38%)
Sep 04, 2014
5.120
5.127
5.053
5.068
225,892
+0.01(+0.24%)
Sep 03, 2014
5.119
5.119
5.046
5.056
189,625
-0.04(-0.79%)
Sep 02, 2014
5.155
5.155
5.089
5.097
145,822
-0.05(-1.07%)
Aug 29, 2014
5.164
5.152
5.152
5.152
148,640
-0.01(-0.24%)
Aug 28, 2014
5.169
5.176
5.141
5.164
143,017
-0.01(-0.10%)
Aug 27, 2014
5.096
5.171
5.079
5.169
134,853
+0.11(+2.12%)
Aug 26, 2014
5.062
5.070
5.040
5.061
222,163
+0.02(+0.33%)
Aug 25, 2014
5.088
5.088
5.034
5.045
188,893
+0.00(+0.00%)
Aug 22, 2014
5.019
5.067
5.019
5.045
69,971
+0.03(+0.68%)
Aug 21, 2014
5.028
5.064
5.002
5.010
192,209
-0.01(-0.17%)
Aug 20, 2014
5.043
5.060
5.021
5.019
218,006
-0.03(-0.58%)
Aug 19, 2014
5.065
5.080
5.045
5.048
224,492
-0.03(-0.61%)
Aug 18, 2014
5.074
5.081
5.036
5.079
248,398
+0.01(+0.24%)
Aug 15, 2014
5.046
5.071
5.028
5.067
88,752
+0.04(+0.82%)
Aug 14, 2014
4.995
5.038
4.995
5.026
91,735
+0.04(+0.86%)
Aug 13, 2014
5.012
5.016
4.976
4.983
106,061
-0.01(-0.14%)
Aug 12, 2014
5.016
5.016
4.944
4.990
104,642
-0.02(-0.41%)
Aug 11, 2014
4.968
5.019
4.968
5.010
146,715
+0.04(+0.72%)
Aug 08, 2014
4.981
4.992
4.969
4.974
97,923
-0.03(-0.62%)
Aug 07, 2014
4.962
5.016
4.962
5.005
108,349
+0.03(+0.62%)
Aug 06, 2014
4.849
4.976
4.837
4.974
236,039
+0.08(+1.72%)
Aug 05, 2014
4.896
4.901
4.841
4.891
249,046
-0.04(-0.83%)
Aug 04, 2014
4.908
4.961
4.908
4.931
131,438
+0.02(+0.45%)
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
.