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 (%)
Nov 30, 2018
8.791
8.834
8.723
8.828
336,515
+0.02(+0.25%)
Nov 29, 2018
8.847
8.850
8.739
8.806
443,396
+0.24(+2.85%)
Nov 28, 2018
8.482
8.562
8.399
8.562
741,649
+0.11(+1.26%)
Nov 27, 2018
8.432
8.476
8.414
8.456
460,860
+0.00(+0.04%)
Nov 26, 2018
8.559
8.577
8.376
8.453
673,093
+0.03(+0.35%)
Nov 23, 2018
8.346
8.438
8.310
8.423
334,830
+0.10(+1.25%)
Nov 21, 2018
8.319
8.319
8.319
0
+0.18(+2.22%)
Nov 20, 2018
8.242
8.269
8.118
8.139
774,494
-0.12(-1.51%)
Nov 19, 2018
8.207
8.310
8.207
8.263
409,269
+0.06(+0.69%)
Nov 16, 2018
8.171
8.242
8.171
8.207
362,845
+0.04(+0.44%)
Nov 15, 2018
8.227
8.251
8.156
8.171
630,122
-0.08(-0.97%)
Nov 14, 2018
8.384
8.393
8.242
8.251
803,835
-0.11(-1.31%)
Nov 13, 2018
8.515
8.515
8.325
8.361
477,042
-0.12(-1.43%)
Nov 12, 2018
8.458
8.530
8.435
8.482
329,264
+0.05(+0.56%)
Nov 09, 2018
8.384
8.458
8.346
8.435
355,757
+0.01(+0.14%)
Nov 08, 2018
8.482
8.527
8.370
8.423
403,663
-0.06(-0.70%)
Nov 07, 2018
8.503
8.550
8.420
8.482
452,446
+0.08(+0.95%)
Nov 06, 2018
8.284
8.429
8.284
8.402
522,129
+0.09(+1.11%)
Nov 05, 2018
8.221
8.319
8.221
8.310
605,928
+0.15(+1.81%)
Nov 02, 2018
8.133
8.192
8.023
8.162
564,688
+0.04(+0.47%)
Nov 01, 2018
8.100
8.284
8.044
8.124
704,763
+0.05(+0.62%)
Oct 31, 2018
8.343
8.343
7.727
8.073
1,868,299
-0.21(-2.57%)
Oct 30, 2018
8.296
8.373
8.230
8.287
533,116
-0.05(-0.64%)
Oct 29, 2018
8.453
8.547
8.304
8.340
540,636
-0.12(-1.37%)
Oct 26, 2018
8.479
8.518
8.399
8.456
580,215
-0.06(-0.70%)
Oct 25, 2018
8.577
8.630
8.503
8.515
579,921
-0.06(-0.73%)
Oct 24, 2018
8.604
8.707
8.556
8.577
516,759
-0.01(-0.10%)
Oct 23, 2018
8.565
8.636
8.547
8.586
443,522
-0.07(-0.79%)
Oct 22, 2018
8.607
8.696
8.550
8.654
544,474
+0.05(+0.59%)
Oct 19, 2018
8.618
8.672
8.592
8.604
343,943
+0.00(+0.00%)
Oct 18, 2018
8.663
8.707
8.583
8.604
546,735
-0.09(-0.99%)
Oct 17, 2018
8.719
8.749
8.660
8.690
379,792
-0.05(-0.58%)
Oct 16, 2018
8.701
8.811
8.701
8.740
299,420
+0.06(+0.65%)
Oct 15, 2018
8.684
8.789
8.633
8.684
269,872
+0.01(+0.10%)
Oct 12, 2018
8.678
8.678
8.577
8.675
541,736
+0.08(+0.93%)
Oct 11, 2018
8.627
8.675
8.553
8.595
942,750
-0.09(-1.06%)
Oct 10, 2018
8.802
8.826
8.672
8.687
653,246
-0.14(-1.54%)
Oct 09, 2018
8.876
8.894
8.770
8.823
372,593
-0.07(-0.83%)
Oct 08, 2018
8.888
8.930
8.873
8.897
183,795
+0.04(+0.40%)
Oct 05, 2018
8.882
8.891
8.808
8.861
468,492
+0.01(+0.10%)
Oct 04, 2018
9.013
9.013
8.814
8.853
722,558
-0.16(-1.81%)
Oct 03, 2018
9.116
9.116
8.980
9.015
377,696
-0.08(-0.85%)
Oct 02, 2018
9.075
9.107
9.004
9.093
262,369
+0.01(+0.16%)
Oct 01, 2018
8.986
9.140
8.986
9.078
621,660
+0.12(+1.32%)
Sep 28, 2018
8.962
8.978
8.900
8.959
703,413
+0.01(+0.17%)
Sep 27, 2018
8.924
8.989
8.906
8.944
406,798
+0.02(+0.27%)
Sep 26, 2018
9.007
9.046
8.918
8.921
545,530
-0.05(-0.59%)
Sep 25, 2018
8.956
8.983
8.924
8.974
288,656
+0.01(+0.17%)
Sep 24, 2018
9.199
9.238
8.947
8.959
628,104
-0.24(-2.61%)
Sep 21, 2018
9.374
9.374
9.184
9.199
1,004,153
-0.12(-1.24%)
Sep 20, 2018
9.335
9.350
9.244
9.315
325,582
-0.01(-0.13%)
Sep 19, 2018
9.332
9.347
9.258
9.327
401,141
-0.00(-0.03%)
Sep 18, 2018
9.312
9.377
9.279
9.330
467,169
+0.07(+0.74%)
Sep 17, 2018
9.226
9.273
9.167
9.261
675,692
+0.08(+0.87%)
Sep 14, 2018
9.244
9.244
9.131
9.181
226,820
-0.02(-0.19%)
Sep 13, 2018
9.172
9.214
9.125
9.199
259,702
+0.05(+0.52%)
Sep 12, 2018
9.063
9.172
9.063
9.152
299,794
+0.08(+0.88%)
Sep 11, 2018
9.081
9.081
9.004
9.072
254,700
-0.01(-0.07%)
Sep 10, 2018
9.131
9.158
9.027
9.078
288,271
-0.04(-0.42%)
Sep 07, 2018
9.125
9.125
9.021
9.116
301,752
-0.03(-0.29%)
Sep 06, 2018
9.119
9.158
9.024
9.143
292,514
+0.04(+0.49%)
Sep 05, 2018
9.036
9.116
8.971
9.098
462,629
+0.08(+0.89%)
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
.