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 (%)
Mar 31, 2014
5.002
5.028
4.994
5.018
195,467
+0.03(+0.55%)
Mar 28, 2014
4.994
5.006
4.935
4.990
191,715
-0.00(-0.03%)
Mar 27, 2014
4.873
4.997
4.863
4.992
57,095
+0.09(+1.90%)
Mar 26, 2014
4.803
4.899
4.791
4.899
145,787
+0.10(+2.04%)
Mar 25, 2014
4.844
4.844
4.794
4.801
90,108
-0.07(-1.48%)
Mar 24, 2014
4.848
4.884
4.798
4.873
310,163
-0.04(-0.91%)
Mar 21, 2014
4.861
4.928
4.854
4.918
222,679
+0.06(+1.20%)
Mar 20, 2014
4.937
4.944
4.858
4.860
165,578
-0.08(-1.57%)
Mar 19, 2014
4.928
5.034
4.928
4.937
83,918
-0.02(-0.42%)
Mar 18, 2014
5.006
5.030
4.939
4.958
52,327
-0.05(-1.00%)
Mar 17, 2014
5.008
5.045
4.975
5.008
121,717
+0.05(+0.94%)
Mar 14, 2014
4.935
5.015
4.927
4.961
164,643
+0.00(+0.07%)
Mar 13, 2014
4.928
4.977
4.922
4.958
95,370
+0.03(+0.59%)
Mar 12, 2014
4.935
4.959
4.884
4.928
265,501
-0.19(-3.80%)
Mar 11, 2014
4.861
5.123
4.861
5.123
238,196
+0.23(+4.72%)
Mar 10, 2014
4.953
4.953
4.881
4.892
139,515
-0.04(-0.91%)
Mar 07, 2014
4.932
4.953
4.913
4.937
81,624
-0.01(-0.14%)
Mar 06, 2014
4.896
4.959
4.896
4.944
60,626
+0.01(+0.24%)
Mar 05, 2014
4.870
4.932
4.870
4.932
72,530
+0.06(+1.20%)
Mar 04, 2014
4.908
4.908
4.860
4.873
122,518
-0.03(-0.70%)
Mar 03, 2014
4.873
4.922
4.842
4.908
179,033
+0.01(+0.25%)
Feb 28, 2014
4.915
4.939
4.839
4.896
130,752
-0.01(-0.21%)
Feb 27, 2014
4.784
4.911
4.784
4.906
276,325
+0.13(+2.70%)
Feb 26, 2014
4.773
4.792
4.753
4.777
268,050
+0.02(+0.50%)
Feb 25, 2014
4.741
4.772
4.726
4.753
326,899
+0.02(+0.40%)
Feb 24, 2014
4.712
4.751
4.710
4.734
107,540
+0.04(+0.91%)
Feb 21, 2014
4.716
4.717
4.681
4.692
96,813
-0.02(-0.47%)
Feb 20, 2014
4.726
4.770
4.704
4.714
139,473
-0.03(-0.68%)
Feb 19, 2014
4.746
4.792
4.738
4.746
211,791
-0.09(-1.94%)
Feb 18, 2014
4.876
4.876
4.820
4.840
143,775
-0.02(-0.32%)
Feb 14, 2014
4.847
4.855
4.855
4.855
128,365
+0.01(+0.18%)
Feb 13, 2014
4.803
4.849
4.777
4.847
139,297
+0.05(+1.03%)
Feb 12, 2014
4.751
4.809
4.751
4.797
216,656
+0.03(+0.68%)
Feb 11, 2014
4.760
4.784
4.716
4.765
138,898
+0.01(+0.25%)
Feb 10, 2014
4.772
4.772
4.712
4.753
198,527
-0.01(-0.14%)
Feb 07, 2014
4.673
4.850
4.673
4.760
169,319
+0.10(+2.24%)
Feb 06, 2014
4.495
4.666
4.495
4.656
241,409
+0.18(+3.92%)
Feb 05, 2014
4.366
4.480
4.350
4.480
52,454
+0.11(+2.42%)
Feb 04, 2014
4.402
4.429
4.371
4.374
139,813
-0.02(-0.43%)
Feb 03, 2014
4.524
4.543
4.383
4.393
300,264
-0.10(-2.31%)
Jan 31, 2014
4.403
4.530
4.382
4.497
93,548
+0.07(+1.58%)
Jan 30, 2014
4.397
4.453
4.386
4.427
150,293
+0.05(+1.26%)
Jan 29, 2014
4.431
4.463
4.369
4.372
125,493
-0.07(-1.47%)
Jan 28, 2014
4.456
4.456
4.400
4.437
115,945
-0.01(-0.19%)
Jan 27, 2014
4.395
4.504
4.375
4.446
218,896
+0.08(+1.76%)
Jan 24, 2014
4.369
4.456
4.279
4.369
210,865
+0.06(+1.34%)
Jan 23, 2014
4.403
4.403
4.311
4.312
291,636
-0.06(-1.36%)
Jan 22, 2014
4.432
4.437
4.368
4.371
119,737
-0.06(-1.31%)
Jan 21, 2014
4.444
4.461
4.403
4.429
157,297
+0.07(+1.60%)
Jan 17, 2014
4.402
4.359
4.359
4.359
168,223
-0.03(-0.62%)
Jan 16, 2014
4.364
4.430
4.354
4.386
171,347
+0.04(+0.82%)
Jan 15, 2014
4.385
4.412
4.350
4.350
231,527
-0.03(-0.78%)
Jan 14, 2014
4.443
4.443
4.385
4.385
189,149
-0.06(-1.42%)
Jan 13, 2014
4.477
4.480
4.437
4.448
203,591
-0.01(-0.11%)
Jan 10, 2014
4.473
4.473
4.436
4.453
387,705
-0.02(-0.34%)
Jan 09, 2014
4.458
4.480
4.458
4.468
150,293
-0.01(-0.30%)
Jan 08, 2014
4.506
4.511
4.470
4.482
429,222
-0.02(-0.53%)
Jan 07, 2014
4.555
4.555
4.495
4.506
178,739
-0.04(-0.94%)
Jan 06, 2014
4.572
4.579
4.547
4.548
136,331
-0.01(-0.30%)
Jan 03, 2014
4.504
4.581
4.504
4.562
178,539
+0.06(+1.33%)
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
.