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, 2017
8.741
8.775
8.672
8.687
188,375
-0.07(-0.82%)
Oct 30, 2017
8.821
8.836
8.734
8.759
219,528
-0.05(-0.61%)
Oct 27, 2017
8.759
8.818
8.754
8.813
201,483
+0.02(+0.20%)
Oct 26, 2017
8.823
8.867
8.785
8.795
227,680
-0.02(-0.18%)
Oct 25, 2017
8.926
8.963
8.785
8.811
379,585
-0.10(-1.13%)
Oct 24, 2017
8.906
8.937
8.896
8.911
219,058
-0.01(-0.09%)
Oct 23, 2017
9.011
9.022
8.893
8.919
247,776
-0.05(-0.57%)
Oct 20, 2017
9.029
9.040
8.960
8.970
300,951
-0.08(-0.91%)
Oct 19, 2017
9.037
9.081
9.014
9.053
173,620
-0.01(-0.14%)
Oct 18, 2017
9.029
9.089
8.996
9.066
254,417
+0.07(+0.74%)
Oct 17, 2017
8.960
9.029
8.960
8.999
383,143
+0.04(+0.43%)
Oct 16, 2017
8.929
8.968
8.849
8.960
322,612
+0.04(+0.46%)
Oct 13, 2017
8.952
8.961
8.901
8.919
222,759
+0.03(+0.35%)
Oct 12, 2017
8.883
8.950
8.836
8.888
218,262
+0.03(+0.32%)
Oct 11, 2017
8.790
8.942
8.790
8.860
284,619
+0.07(+0.79%)
Oct 10, 2017
8.749
8.818
8.731
8.790
295,921
+0.03(+0.38%)
Oct 09, 2017
8.705
8.759
8.664
8.757
359,657
+0.12(+1.43%)
Oct 06, 2017
8.625
8.669
8.563
8.633
431,471
+0.01(+0.12%)
Oct 05, 2017
8.661
8.697
8.605
8.623
629,708
-0.03(-0.39%)
Oct 04, 2017
8.666
8.682
8.623
8.656
318,604
+0.01(+0.09%)
Oct 03, 2017
8.517
8.656
8.506
8.648
294,562
+0.16(+1.94%)
Oct 02, 2017
8.618
8.690
8.479
8.484
522,153
-0.15(-1.70%)
Sep 29, 2017
8.592
8.651
8.561
8.630
498,908
+0.07(+0.81%)
Sep 28, 2017
8.527
8.625
8.507
8.561
410,579
+0.05(+0.64%)
Sep 27, 2017
8.558
8.560
8.462
8.507
349,792
-0.06(-0.75%)
Sep 26, 2017
8.625
8.653
8.530
8.571
283,065
-0.04(-0.45%)
Sep 25, 2017
8.600
8.646
8.581
8.610
207,115
+0.04(+0.45%)
Sep 22, 2017
8.636
8.656
8.535
8.571
205,553
-0.05(-0.60%)
Sep 21, 2017
8.620
8.641
8.561
8.623
213,189
+0.00(+0.00%)
Sep 20, 2017
8.664
8.700
8.569
8.623
346,731
-0.02(-0.24%)
Sep 19, 2017
8.641
8.690
8.628
8.643
268,730
+0.05(+0.54%)
Sep 18, 2017
8.610
8.674
8.574
8.597
732,240
+0.03(+0.33%)
Sep 15, 2017
8.893
8.893
8.507
8.569
738,008
-0.29(-3.28%)
Sep 14, 2017
8.898
8.932
8.823
8.860
249,178
+0.00(+0.00%)
Sep 13, 2017
8.942
8.942
8.821
8.859
263,545
-0.08(-0.87%)
Sep 12, 2017
9.161
9.161
8.908
8.937
288,561
-0.23(-2.53%)
Sep 11, 2017
9.230
9.269
9.138
9.169
221,303
-0.05(-0.59%)
Sep 08, 2017
9.163
9.223
9.139
9.223
156,134
+0.06(+0.67%)
Sep 07, 2017
9.055
9.184
9.055
9.161
201,670
+0.12(+1.34%)
Sep 06, 2017
8.960
9.099
8.914
9.040
164,939
+0.10(+1.09%)
Sep 05, 2017
8.947
8.978
8.911
8.942
189,109
+0.01(+0.06%)
Sep 01, 2017
8.952
9.001
8.916
8.937
129,906
+0.01(+0.06%)
Aug 31, 2017
8.906
8.948
8.849
8.932
154,685
+0.03(+0.35%)
Aug 30, 2017
8.999
9.004
8.870
8.901
194,469
-0.09(-1.03%)
Aug 29, 2017
9.037
9.037
8.950
8.993
418,448
+0.11(+1.26%)
Aug 28, 2017
8.934
8.954
8.862
8.882
331,424
+0.04(+0.51%)
Aug 25, 2017
8.794
8.917
8.732
8.837
271,233
+0.02(+0.23%)
Aug 24, 2017
8.764
8.872
8.734
8.817
233,757
+0.09(+1.06%)
Aug 23, 2017
8.702
8.809
8.674
8.724
132,789
+0.02(+0.20%)
Aug 22, 2017
8.727
8.779
8.672
8.707
182,997
+0.02(+0.20%)
Aug 21, 2017
8.717
8.812
8.657
8.689
270,761
-0.02(-0.26%)
Aug 18, 2017
8.654
8.712
8.624
8.712
144,256
+0.09(+1.04%)
Aug 17, 2017
8.584
8.712
8.584
8.622
135,679
+0.04(+0.47%)
Aug 16, 2017
8.485
8.582
8.457
8.582
123,795
+0.10(+1.15%)
Aug 15, 2017
8.340
8.485
8.307
8.485
261,043
+0.13(+1.59%)
Aug 14, 2017
8.350
8.407
8.307
8.352
209,558
+0.01(+0.18%)
Aug 11, 2017
8.302
8.370
8.232
8.337
224,632
-0.04(-0.48%)
Aug 10, 2017
8.407
8.432
8.235
8.377
1,045,418
-0.04(-0.47%)
Aug 09, 2017
8.400
8.417
8.357
8.417
282,961
-0.03(-0.38%)
Aug 08, 2017
8.589
8.589
8.395
8.450
553,062
-0.29(-3.37%)
Aug 07, 2017
8.517
8.744
8.462
8.744
459,050
+0.27(+3.21%)
Aug 04, 2017
8.420
8.502
8.395
8.472
190,854
+0.04(+0.47%)
Aug 03, 2017
8.427
8.480
8.382
8.432
188,885
+0.03(+0.33%)
Aug 02, 2017
8.362
8.415
8.351
8.405
160,030
+0.04(+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
.