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 28, 2017
7.191
7.201
7.030
7.030
665,515
-0.16(-2.25%)
Feb 27, 2017
7.245
7.259
7.177
7.191
200,308
-0.07(-0.96%)
Feb 24, 2017
7.281
7.281
7.194
7.261
231,250
+0.18(+2.48%)
Feb 23, 2017
6.986
7.109
6.970
7.086
558,147
+0.18(+2.56%)
Feb 22, 2017
6.916
6.946
6.881
6.909
190,830
+0.01(+0.17%)
Feb 21, 2017
6.893
6.909
6.838
6.897
378,700
+0.05(+0.78%)
Feb 17, 2017
6.844
6.844
6.844
0
-0.02(-0.31%)
Feb 16, 2017
6.881
6.900
6.835
6.865
236,685
+0.02(+0.34%)
Feb 15, 2017
6.786
6.844
6.786
6.842
208,178
+0.04(+0.65%)
Feb 14, 2017
6.881
6.881
6.774
6.797
232,595
-0.04(-0.61%)
Feb 13, 2017
6.823
6.879
6.823
6.839
267,930
+0.02(+0.31%)
Feb 10, 2017
6.886
6.914
6.807
6.818
314,620
-0.03(-0.51%)
Feb 09, 2017
6.895
6.928
6.844
6.853
253,139
-0.01(-0.10%)
Feb 08, 2017
6.851
6.897
6.835
6.860
143,930
-0.00(-0.03%)
Feb 07, 2017
6.918
6.956
6.863
6.863
195,226
-0.11(-1.57%)
Feb 06, 2017
7.005
7.005
6.870
6.972
181,054
-0.03(-0.40%)
Feb 03, 2017
6.949
7.142
6.870
7.000
450,566
+0.12(+1.76%)
Feb 02, 2017
6.949
7.012
6.874
6.879
196,846
-0.11(-1.60%)
Feb 01, 2017
6.984
7.000
6.923
6.991
102,853
-0.04(-0.60%)
Jan 31, 2017
6.886
7.032
6.886
7.032
235,611
+0.17(+2.48%)
Jan 30, 2017
6.951
6.951
6.849
6.863
117,434
-0.08(-1.17%)
Jan 27, 2017
6.928
6.965
6.907
6.944
123,686
+0.02(+0.24%)
Jan 26, 2017
6.937
6.944
6.853
6.928
174,423
+0.02(+0.34%)
Jan 25, 2017
6.923
6.981
6.842
6.904
224,404
+0.03(+0.44%)
Jan 24, 2017
6.767
6.886
6.739
6.874
148,378
+0.15(+2.25%)
Jan 23, 2017
6.730
6.735
6.659
6.723
167,157
+0.03(+0.38%)
Jan 20, 2017
6.700
6.743
6.651
6.697
149,804
-0.02(-0.31%)
Jan 19, 2017
6.709
6.742
6.681
6.718
208,427
-0.03(-0.45%)
Jan 18, 2017
6.902
6.917
6.721
6.749
154,519
-0.17(-2.52%)
Jan 17, 2017
6.867
6.947
6.867
6.923
159,482
+0.11(+1.67%)
Jan 13, 2017
6.809
6.809
6.809
0
+0.01(+0.21%)
Jan 12, 2017
6.851
6.886
6.746
6.795
210,717
-0.06(-0.82%)
Jan 11, 2017
6.793
6.851
6.737
6.851
172,674
+0.09(+1.34%)
Jan 10, 2017
6.783
6.839
6.749
6.760
151,394
-0.04(-0.55%)
Jan 09, 2017
6.795
6.804
6.763
6.797
321,809
-0.02(-0.24%)
Jan 06, 2017
6.823
6.846
6.814
6.814
84,306
+0.00(+0.07%)
Jan 05, 2017
6.825
6.853
6.774
6.809
153,375
-0.00(-0.03%)
Jan 04, 2017
6.811
6.832
6.793
6.811
137,016
+0.06(+0.93%)
Jan 03, 2017
6.923
6.946
6.676
6.749
252,194
-0.16(-2.36%)
Dec 30, 2016
6.911
6.911
6.911
0
+0.01(+0.10%)
Dec 29, 2016
6.851
6.911
6.810
6.904
188,879
+0.10(+1.44%)
Dec 28, 2016
6.811
6.860
6.763
6.807
176,108
-0.02(-0.27%)
Dec 27, 2016
6.793
6.853
6.760
6.825
87,155
+0.03(+0.45%)
Dec 23, 2016
6.795
6.795
6.795
0
+0.09(+1.35%)
Dec 22, 2016
6.649
6.739
6.644
6.704
150,449
+0.02(+0.31%)
Dec 21, 2016
6.674
6.735
6.653
6.683
122,096
-0.02(-0.28%)
Dec 20, 2016
6.737
6.737
6.644
6.702
181,458
-0.02(-0.35%)
Dec 19, 2016
6.828
6.828
6.716
6.725
150,733
-0.05(-0.79%)
Dec 16, 2016
6.697
6.818
6.697
6.779
181,071
+0.10(+1.43%)
Dec 15, 2016
6.688
6.746
6.595
6.683
172,421
-0.04(-0.66%)
Dec 14, 2016
6.846
6.860
6.709
6.728
195,978
-0.08(-1.19%)
Dec 13, 2016
6.790
6.874
6.790
6.809
272,967
+0.00(+0.03%)
Dec 12, 2016
6.874
6.892
6.779
6.807
193,868
-0.04(-0.65%)
Dec 09, 2016
6.865
6.911
6.832
6.851
164,952
+0.00(+0.00%)
Dec 08, 2016
6.814
6.853
6.760
6.851
178,355
-0.00(-0.03%)
Dec 07, 2016
6.821
6.888
6.788
6.853
158,206
+0.07(+0.99%)
Dec 06, 2016
6.897
6.897
6.756
6.786
172,563
-0.09(-1.25%)
Dec 05, 2016
6.911
6.911
6.832
6.872
106,360
-0.01(-0.14%)
Dec 02, 2016
6.842
6.884
6.802
6.881
64,191
+0.07(+0.96%)
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
.