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
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2014
4.913
4.937
4.837
4.894
130,798
-0.01(-0.21%)
Feb 27, 2014
4.782
4.910
4.782
4.904
276,422
+0.13(+2.70%)
Feb 26, 2014
4.772
4.791
4.751
4.775
268,144
+0.02(+0.50%)
Feb 25, 2014
4.739
4.770
4.725
4.751
327,013
+0.02(+0.40%)
Feb 24, 2014
4.710
4.750
4.709
4.733
107,577
+0.04(+0.91%)
Feb 21, 2014
4.714
4.716
4.680
4.690
96,847
-0.02(-0.47%)
Feb 20, 2014
4.724
4.768
4.702
4.712
139,522
-0.03(-0.68%)
Feb 19, 2014
4.745
4.791
4.736
4.745
211,866
-0.09(-1.94%)
Feb 18, 2014
4.874
4.874
4.818
4.838
143,826
-0.02(-0.32%)
Feb 14, 2014
4.845
4.854
4.854
4.854
128,410
+0.01(+0.18%)
Feb 13, 2014
4.801
4.847
4.775
4.845
139,346
+0.05(+1.03%)
Feb 12, 2014
4.750
4.808
4.750
4.796
216,732
+0.03(+0.68%)
Feb 11, 2014
4.758
4.782
4.714
4.763
138,947
+0.01(+0.25%)
Feb 10, 2014
4.770
4.770
4.711
4.751
198,597
-0.01(-0.14%)
Feb 07, 2014
4.671
4.849
4.671
4.758
169,379
+0.10(+2.24%)
Feb 06, 2014
4.494
4.664
4.494
4.654
241,494
+0.18(+3.92%)
Feb 05, 2014
4.364
4.479
4.349
4.479
52,472
+0.11(+2.42%)
Feb 04, 2014
4.400
4.427
4.369
4.373
139,862
-0.02(-0.43%)
Feb 03, 2014
4.523
4.542
4.381
4.392
300,370
-0.10(-2.31%)
Jan 31, 2014
4.402
4.528
4.380
4.496
93,581
+0.07(+1.58%)
Jan 30, 2014
4.395
4.451
4.385
4.426
150,346
+0.05(+1.26%)
Jan 29, 2014
4.429
4.461
4.368
4.371
125,537
-0.07(-1.47%)
Jan 28, 2014
4.455
4.455
4.398
4.436
115,986
-0.01(-0.19%)
Jan 27, 2014
4.393
4.502
4.373
4.444
218,972
+0.08(+1.76%)
Jan 24, 2014
4.368
4.455
4.277
4.368
210,939
+0.06(+1.34%)
Jan 23, 2014
4.402
4.402
4.310
4.310
291,739
-0.06(-1.36%)
Jan 22, 2014
4.431
4.436
4.366
4.369
119,779
-0.06(-1.31%)
Jan 21, 2014
4.443
4.460
4.402
4.427
157,353
+0.07(+1.60%)
Jan 17, 2014
4.400
4.357
4.357
4.357
168,282
-0.03(-0.62%)
Jan 16, 2014
4.363
4.429
4.352
4.385
171,408
+0.04(+0.82%)
Jan 15, 2014
4.383
4.410
4.349
4.349
231,608
-0.03(-0.78%)
Jan 14, 2014
4.441
4.441
4.383
4.383
189,215
-0.06(-1.42%)
Jan 13, 2014
4.475
4.479
4.436
4.446
203,663
-0.01(-0.12%)
Jan 10, 2014
4.472
4.472
4.434
4.451
387,841
-0.02(-0.34%)
Jan 09, 2014
4.456
4.479
4.456
4.467
150,346
-0.01(-0.30%)
Jan 08, 2014
4.504
4.509
4.468
4.480
429,373
-0.02(-0.53%)
Jan 07, 2014
4.554
4.554
4.494
4.504
178,801
-0.04(-0.94%)
Jan 06, 2014
4.571
4.577
4.545
4.547
136,379
-0.01(-0.30%)
Jan 03, 2014
4.502
4.579
4.502
4.560
178,602
+0.06(+1.33%)
Jan 02, 2014
4.494
4.502
4.446
4.501
210,142
+0.04(+0.88%)
Dec 31, 2013
4.460
4.461
4.461
4.461
182,941
+0.05(+1.16%)
Dec 30, 2013
4.385
4.460
4.381
4.410
351,582
+0.03(+0.70%)
Dec 27, 2013
4.446
4.446
4.349
4.380
313,299
+0.01(+0.24%)
Dec 26, 2013
4.398
4.446
4.341
4.369
263,143
-0.03(-0.65%)
Dec 24, 2013
4.344
4.401
4.344
4.397
138,683
+0.05(+1.18%)
Dec 23, 2013
4.361
4.379
4.320
4.346
235,034
+0.02(+0.37%)
Dec 20, 2013
4.322
4.403
4.307
4.330
334,364
+0.02(+0.46%)
Dec 19, 2013
4.278
4.349
4.268
4.310
205,361
+0.03(+0.75%)
Dec 18, 2013
4.372
4.372
4.271
4.278
191,809
-0.06(-1.43%)
Dec 17, 2013
4.376
4.376
4.319
4.340
188,925
-0.01(-0.31%)
Dec 16, 2013
4.438
4.438
4.352
4.354
159,187
-0.08(-1.82%)
Dec 13, 2013
4.414
4.458
4.396
4.435
168,505
+0.07(+1.66%)
Dec 12, 2013
4.456
4.460
4.361
4.362
210,909
-0.06(-1.26%)
Dec 11, 2013
4.404
4.423
4.399
4.418
82,685
+0.03(+0.69%)
Dec 10, 2013
4.396
4.398
4.372
4.387
96,160
+0.02(+0.38%)
Dec 09, 2013
4.428
4.433
4.359
4.371
76,905
-0.04(-0.99%)
Dec 06, 2013
4.358
4.416
4.356
4.414
98,116
+0.04(+0.92%)
Dec 05, 2013
4.354
4.389
4.350
4.374
61,837
+0.01(+0.15%)
Dec 04, 2013
4.487
4.487
4.320
4.367
380,586
-0.11(-2.43%)
Dec 03, 2013
4.401
4.488
4.389
4.476
154,983
+0.06(+1.40%)
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
.