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 29, 2016
5.802
5.877
5.551
5.585
259,458
-0.21(-3.68%)
Feb 26, 2016
5.909
5.909
5.704
5.798
264,035
-0.03(-0.48%)
Feb 25, 2016
5.762
5.832
5.717
5.826
210,641
+0.29(+5.23%)
Feb 24, 2016
5.483
5.559
5.416
5.537
191,785
+0.02(+0.33%)
Feb 23, 2016
5.553
5.602
5.493
5.518
293,678
-0.06(-1.10%)
Feb 22, 2016
5.569
5.594
5.493
5.580
202,961
+0.10(+1.83%)
Feb 19, 2016
5.393
5.493
5.341
5.479
219,948
+0.02(+0.41%)
Feb 18, 2016
5.561
5.594
5.455
5.457
133,042
-0.08(-1.44%)
Feb 17, 2016
5.397
5.594
5.376
5.537
272,885
+0.20(+3.73%)
Feb 16, 2016
5.280
5.378
5.213
5.338
363,529
+0.17(+3.21%)
Feb 12, 2016
5.393
5.172
5.172
5.172
198,068
-0.04(-0.71%)
Feb 11, 2016
4.999
5.209
4.936
5.209
245,648
+0.13(+2.54%)
Feb 10, 2016
5.387
5.414
5.065
5.079
300,971
-0.32(-5.92%)
Feb 09, 2016
5.539
5.539
5.370
5.399
258,952
-0.16(-2.80%)
Feb 08, 2016
5.411
5.559
5.317
5.555
211,465
+0.17(+3.12%)
Feb 05, 2016
5.467
5.467
5.387
5.387
375,686
-0.04(-0.68%)
Feb 04, 2016
5.399
5.459
5.342
5.424
215,709
+0.15(+2.76%)
Feb 03, 2016
5.256
5.348
5.186
5.278
162,065
+0.11(+2.06%)
Feb 02, 2016
5.256
5.256
5.131
5.172
163,860
-0.08(-1.45%)
Feb 01, 2016
5.383
5.481
5.245
5.247
212,631
-0.19(-3.51%)
Jan 29, 2016
5.424
5.475
5.364
5.438
244,058
+0.03(+0.57%)
Jan 28, 2016
5.307
5.411
5.233
5.407
197,478
+0.21(+4.02%)
Jan 27, 2016
5.124
5.237
5.112
5.198
164,523
+0.02(+0.36%)
Jan 26, 2016
4.891
5.180
4.886
5.180
214,489
+0.31(+6.36%)
Jan 25, 2016
4.991
5.053
4.848
4.870
148,444
-0.18(-3.61%)
Jan 22, 2016
4.858
5.114
4.858
5.053
387,565
+0.29(+6.02%)
Jan 21, 2016
4.464
4.784
4.436
4.766
316,519
+0.32(+7.19%)
Jan 20, 2016
4.485
4.491
4.173
4.446
716,276
-0.08(-1.81%)
Jan 19, 2016
4.612
4.648
4.417
4.528
349,644
-0.13(-2.73%)
Jan 15, 2016
4.612
4.655
4.655
4.655
392,722
-0.02(-0.44%)
Jan 14, 2016
4.782
4.831
4.633
4.676
289,663
-0.01(-0.26%)
Jan 13, 2016
4.874
4.948
4.674
4.688
306,733
-0.20(-4.07%)
Jan 12, 2016
4.881
4.940
4.780
4.887
283,125
+0.04(+0.76%)
Jan 11, 2016
4.868
4.954
4.760
4.850
287,980
+0.01(+0.30%)
Jan 08, 2016
4.911
4.948
4.825
4.835
170,124
-0.07(-1.46%)
Jan 07, 2016
5.127
5.191
4.835
4.907
383,423
-0.28(-5.49%)
Jan 06, 2016
5.198
5.254
5.182
5.192
132,749
-0.07(-1.36%)
Jan 05, 2016
5.286
5.317
5.239
5.264
123,573
+0.05(+0.90%)
Jan 04, 2016
5.358
5.358
5.182
5.217
156,025
-0.15(-2.79%)
Dec 31, 2015
5.245
5.366
5.366
5.366
300,030
+0.04(+0.77%)
Dec 30, 2015
5.327
5.389
5.291
5.325
172,705
-0.02(-0.31%)
Dec 29, 2015
5.416
5.457
5.327
5.342
313,094
-0.08(-1.40%)
Dec 28, 2015
5.448
5.463
5.414
5.418
126,695
-0.04(-0.68%)
Dec 24, 2015
5.194
5.455
5.455
5.455
313,689
+0.18(+3.42%)
Dec 23, 2015
5.096
5.284
5.086
5.274
372,764
+0.18(+3.54%)
Dec 22, 2015
5.133
5.139
5.069
5.094
403,884
-0.01(-0.28%)
Dec 21, 2015
5.297
5.327
5.092
5.108
247,634
-0.11(-2.04%)
Dec 18, 2015
5.079
5.350
5.066
5.215
669,388
+0.09(+1.68%)
Dec 17, 2015
5.069
5.135
5.022
5.129
356,464
+0.06(+1.17%)
Dec 16, 2015
4.819
5.075
4.813
5.069
487,575
+0.27(+5.64%)
Dec 15, 2015
4.690
4.891
4.690
4.799
445,991
+0.11(+2.32%)
Dec 14, 2015
4.737
4.739
4.620
4.690
524,657
-0.04(-0.91%)
Dec 11, 2015
4.788
4.794
4.715
4.733
222,832
-0.10(-1.99%)
Dec 10, 2015
4.753
4.864
4.753
4.829
315,143
+0.07(+1.42%)
Dec 09, 2015
4.766
4.872
4.720
4.762
341,160
-0.01(-0.21%)
Dec 08, 2015
4.774
4.876
4.692
4.772
443,205
-0.08(-1.73%)
Dec 07, 2015
4.989
5.036
4.769
4.856
646,245
-0.18(-3.58%)
Dec 04, 2015
5.090
5.129
5.014
5.036
294,166
-0.02(-0.32%)
Dec 03, 2015
5.116
5.157
5.047
5.053
140,867
-0.08(-1.60%)
Dec 02, 2015
5.237
5.237
5.112
5.135
232,345
-0.09(-1.69%)
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
.