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 (%)
Feb 27, 2015
5.625
5.684
5.567
5.572
132,237
-0.02(-0.42%)
Feb 26, 2015
5.636
5.664
5.580
5.596
198,610
-0.01(-0.10%)
Feb 25, 2015
5.612
5.690
5.580
5.601
242,277
+0.12(+2.13%)
Feb 24, 2015
5.508
5.508
5.425
5.485
381,312
-0.03(-0.54%)
Feb 23, 2015
5.506
5.518
5.457
5.515
199,908
+0.02(+0.38%)
Feb 20, 2015
5.527
5.534
5.485
5.494
185,103
-0.02(-0.32%)
Feb 19, 2015
5.543
5.588
5.495
5.511
183,088
-0.07(-1.29%)
Feb 18, 2015
5.522
5.583
5.446
5.583
183,264
+0.05(+0.89%)
Feb 17, 2015
5.544
5.595
5.486
5.534
272,586
+0.05(+0.86%)
Feb 13, 2015
5.502
5.486
5.486
5.486
255,578
+0.03(+0.61%)
Feb 12, 2015
5.492
5.519
5.443
5.453
257,661
+0.04(+0.68%)
Feb 11, 2015
5.423
5.444
5.392
5.416
255,544
-0.02(-0.39%)
Feb 10, 2015
5.522
5.539
5.409
5.437
656,010
-0.08(-1.43%)
Feb 09, 2015
5.501
5.527
5.407
5.516
430,287
+0.14(+2.58%)
Feb 06, 2015
5.494
5.608
5.341
5.378
571,493
-0.09(-1.67%)
Feb 05, 2015
5.411
5.560
5.411
5.469
413,763
+0.06(+1.20%)
Feb 04, 2015
5.476
5.544
5.365
5.404
321,271
-0.11(-2.01%)
Feb 03, 2015
5.722
5.722
5.508
5.515
355,373
-0.15(-2.67%)
Feb 02, 2015
5.704
5.745
5.620
5.666
247,438
+0.02(+0.28%)
Jan 30, 2015
5.578
5.729
5.578
5.650
401,104
+0.00(+0.03%)
Jan 29, 2015
5.573
5.675
5.573
5.648
122,051
+0.04(+0.69%)
Jan 28, 2015
5.659
5.659
5.587
5.609
67,970
-0.05(-0.81%)
Jan 27, 2015
5.594
5.689
5.594
5.655
155,988
+0.04(+0.75%)
Jan 26, 2015
5.534
5.622
5.520
5.613
139,793
+0.09(+1.65%)
Jan 23, 2015
5.518
5.583
5.514
5.522
119,017
-0.01(-0.10%)
Jan 22, 2015
5.537
5.564
5.504
5.527
160,815
-0.03(-0.54%)
Jan 21, 2015
5.646
5.667
5.537
5.557
230,777
-0.09(-1.68%)
Jan 20, 2015
5.739
5.739
5.622
5.652
140,681
-0.05(-0.83%)
Jan 16, 2015
5.581
5.773
5.534
5.699
191,302
+0.11(+2.04%)
Jan 15, 2015
5.516
5.592
5.464
5.585
178,341
+0.13(+2.38%)
Jan 14, 2015
5.314
5.479
5.314
5.455
229,838
+0.10(+1.84%)
Jan 13, 2015
5.462
5.467
5.304
5.356
167,190
-0.10(-1.77%)
Jan 12, 2015
5.404
5.453
5.316
5.453
358,851
+0.11(+2.14%)
Jan 09, 2015
5.400
5.400
5.337
5.339
306,864
-0.07(-1.27%)
Jan 08, 2015
5.534
5.560
5.390
5.407
187,272
-0.09(-1.57%)
Jan 07, 2015
5.578
5.585
5.395
5.494
337,864
-0.05(-0.89%)
Jan 06, 2015
5.622
5.625
5.511
5.543
244,968
-0.07(-1.22%)
Jan 05, 2015
5.495
5.639
5.449
5.611
156,380
+0.11(+1.98%)
Jan 02, 2015
5.455
5.506
5.430
5.502
149,715
+0.07(+1.26%)
Dec 31, 2014
5.404
5.434
5.434
5.434
175,887
+0.05(+0.91%)
Dec 30, 2014
5.385
5.423
5.376
5.385
72,876
-0.02(-0.36%)
Dec 29, 2014
5.270
5.414
5.270
5.404
110,524
+0.13(+2.47%)
Dec 26, 2014
5.306
5.397
5.265
5.274
48,986
-0.04(-0.66%)
Dec 24, 2014
5.299
5.309
5.309
5.309
206,056
+0.04(+0.77%)
Dec 23, 2014
5.226
5.302
5.188
5.269
109,289
+0.03(+0.57%)
Dec 22, 2014
5.339
5.358
5.211
5.239
133,424
-0.15(-2.80%)
Dec 19, 2014
5.214
5.418
5.139
5.390
197,882
+0.17(+3.20%)
Dec 18, 2014
5.172
5.283
5.165
5.223
283,708
+0.09(+1.75%)
Dec 17, 2014
5.012
5.133
4.975
5.133
184,352
+0.14(+2.71%)
Dec 16, 2014
5.002
5.114
4.984
4.998
177,032
-0.02(-0.49%)
Dec 15, 2014
5.172
5.204
5.007
5.023
344,939
-0.08(-1.48%)
Dec 12, 2014
5.051
5.123
5.051
5.098
132,530
+0.01(+0.17%)
Dec 11, 2014
5.084
5.154
5.047
5.089
212,112
-0.01(-0.10%)
Dec 10, 2014
5.316
5.365
5.079
5.095
681,090
-0.25(-4.70%)
Dec 09, 2014
5.214
5.346
5.205
5.346
226,127
+0.12(+2.22%)
Dec 08, 2014
5.318
5.321
5.167
5.230
335,285
-0.14(-2.65%)
Dec 05, 2014
5.490
5.509
5.346
5.372
180,481
-0.14(-2.55%)
Dec 04, 2014
5.546
5.559
5.467
5.513
141,746
-0.03(-0.48%)
Dec 03, 2014
5.472
5.543
5.446
5.539
77,550
+0.07(+1.35%)
Dec 02, 2014
5.402
5.465
5.351
5.465
198,793
+0.04(+0.78%)
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
.