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, 2018
8.649
8.649
8.489
8.505
405,314
-0.15(-1.72%)
Feb 27, 2018
8.792
8.820
8.632
8.654
425,350
+0.13(+1.51%)
Feb 26, 2018
8.581
8.653
8.491
8.525
770,622
-0.00(-0.03%)
Feb 23, 2018
8.515
8.586
8.480
8.528
280,361
+0.08(+0.98%)
Feb 22, 2018
8.427
8.445
361,113
-0.07(-0.84%)
Feb 21, 2018
8.632
8.632
8.503
8.517
295,012
-0.11(-1.33%)
Feb 20, 2018
8.645
8.648
8.552
8.632
705,475
-0.01(-0.15%)
Feb 16, 2018
8.645
8.645
8.645
0
+0.00(+0.00%)
Feb 15, 2018
8.592
8.666
8.557
8.645
397,068
+0.11(+1.25%)
Feb 14, 2018
8.578
8.645
8.509
8.539
299,583
-0.05(-0.56%)
Feb 13, 2018
8.565
8.592
8.483
8.586
347,756
+0.05(+0.56%)
Feb 12, 2018
8.621
8.656
8.461
8.539
487,305
-0.01(-0.06%)
Feb 09, 2018
8.517
8.557
8.339
8.544
599,663
+0.03(+0.31%)
Feb 08, 2018
8.618
8.634
8.508
8.517
370,752
-0.02(-0.19%)
Feb 07, 2018
8.701
8.767
8.507
8.533
781,471
+0.03(+0.31%)
Feb 06, 2018
8.507
8.660
8.438
8.507
928,103
+0.06(+0.76%)
Feb 05, 2018
8.493
8.539
8.358
8.443
470,685
-0.11(-1.28%)
Feb 02, 2018
8.754
8.794
8.496
8.552
487,437
-0.29(-3.31%)
Feb 01, 2018
8.847
8.855
8.730
8.844
274,038
-0.05(-0.57%)
Jan 31, 2018
8.767
8.900
8.767
8.895
390,899
+0.15(+1.67%)
Jan 30, 2018
8.852
8.852
8.685
8.749
291,609
-0.14(-1.56%)
Jan 29, 2018
8.948
9.023
8.850
8.887
364,594
-0.07(-0.83%)
Jan 26, 2018
8.906
8.980
8.898
8.962
417,869
+0.05(+0.54%)
Jan 25, 2018
8.919
8.975
8.876
8.914
130,368
-0.02(-0.18%)
Jan 24, 2018
8.951
8.967
8.836
8.930
510,542
+0.05(+0.57%)
Jan 23, 2018
8.813
8.884
8.778
8.879
437,230
+0.06(+0.69%)
Jan 22, 2018
8.882
8.895
8.810
8.818
241,963
-0.02(-0.18%)
Jan 19, 2018
8.895
8.908
8.823
8.834
278,485
-0.06(-0.66%)
Jan 18, 2018
8.938
8.938
8.866
8.892
213,977
-0.04(-0.48%)
Jan 17, 2018
8.842
8.985
8.791
8.935
634,730
+0.11(+1.21%)
Jan 16, 2018
8.898
8.939
8.810
8.829
528,275
-0.02(-0.27%)
Jan 12, 2018
8.852
8.852
8.852
0
+0.01(+0.15%)
Jan 11, 2018
8.898
8.931
8.826
8.839
217,556
-0.06(-0.72%)
Jan 10, 2018
9.150
9.150
8.871
8.903
609,456
-0.23(-2.51%)
Jan 09, 2018
9.110
9.185
9.068
9.132
185,707
+0.02(+0.20%)
Jan 08, 2018
9.177
9.195
9.031
9.113
210,436
-0.05(-0.58%)
Jan 05, 2018
9.166
9.236
9.136
9.166
316,301
+0.05(+0.53%)
Jan 04, 2018
9.310
9.310
9.097
9.118
317,436
-0.12(-1.30%)
Jan 03, 2018
9.331
9.331
9.196
9.238
283,008
-0.05(-0.54%)
Jan 02, 2018
9.334
9.334
9.204
9.289
250,793
+0.00(+0.03%)
Dec 29, 2017
9.286
9.286
9.286
0
+0.02(+0.20%)
Dec 28, 2017
9.182
9.267
9.150
9.267
160,944
+0.10(+1.13%)
Dec 27, 2017
9.169
9.220
9.150
9.164
238,823
+0.08(+0.91%)
Dec 26, 2017
9.102
9.144
9.068
9.081
58,319
+0.00(+0.03%)
Dec 22, 2017
9.044
9.091
9.001
9.079
363,470
+0.02(+0.18%)
Dec 21, 2017
9.105
9.174
9.060
9.063
211,774
-0.02(-0.23%)
Dec 20, 2017
9.259
9.259
9.076
9.084
341,403
-0.10(-1.13%)
Dec 19, 2017
9.310
9.317
9.172
9.188
302,436
-0.11(-1.14%)
Dec 18, 2017
9.169
9.400
9.145
9.294
393,459
+0.15(+1.69%)
Dec 15, 2017
9.206
9.225
9.104
9.140
555,241
-0.07(-0.81%)
Dec 14, 2017
9.089
9.259
9.035
9.214
288,230
+0.15(+1.61%)
Dec 13, 2017
8.866
9.134
8.866
9.068
356,914
+0.19(+2.19%)
Dec 12, 2017
8.765
8.895
8.730
8.874
255,914
+0.11(+1.24%)
Dec 11, 2017
8.672
8.789
8.672
8.765
188,338
+0.08(+0.92%)
Dec 08, 2017
8.594
8.738
8.576
8.685
403,782
+0.10(+1.15%)
Dec 07, 2017
8.544
8.602
8.541
8.586
189,650
-0.00(-0.03%)
Dec 06, 2017
8.733
8.733
8.576
8.589
216,857
-0.13(-1.43%)
Dec 05, 2017
8.653
8.797
8.648
8.714
278,936
+0.03(+0.37%)
Dec 04, 2017
8.813
8.826
8.677
8.682
299,391
-0.13(-1.48%)
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
.