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
)
24.94
-0.28 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2015
5.698
5.765
5.676
5.721
93,248
+0.04(+0.67%)
Mar 30, 2015
5.774
5.777
5.678
5.683
135,464
-0.13(-2.27%)
Mar 27, 2015
5.794
5.870
5.730
5.815
226,929
+0.04(+0.69%)
Mar 26, 2015
5.792
5.855
5.736
5.775
327,436
-0.01(-0.25%)
Mar 25, 2015
5.804
5.804
5.721
5.790
140,382
-0.03(-0.53%)
Mar 24, 2015
5.661
5.821
5.644
5.821
248,396
+0.16(+2.78%)
Mar 23, 2015
5.518
5.663
5.471
5.663
347,026
+0.16(+2.90%)
Mar 20, 2015
5.592
5.634
5.471
5.504
203,734
-0.05(-0.91%)
Mar 19, 2015
5.498
5.563
5.484
5.554
105,336
+0.02(+0.39%)
Mar 18, 2015
5.455
5.547
5.428
5.533
568,055
+0.08(+1.50%)
Mar 17, 2015
5.411
5.471
5.390
5.451
125,114
+0.04(+0.74%)
Mar 16, 2015
5.513
5.571
5.402
5.411
271,254
-0.06(-1.13%)
Mar 13, 2015
5.437
5.477
5.390
5.473
200,803
+0.01(+0.20%)
Mar 12, 2015
5.408
5.513
5.393
5.462
214,774
+0.10(+1.93%)
Mar 11, 2015
5.323
5.384
5.313
5.359
209,436
+0.02(+0.44%)
Mar 10, 2015
5.406
5.411
5.274
5.335
357,315
-0.11(-2.03%)
Mar 09, 2015
5.496
5.507
5.437
5.446
266,391
-0.05(-0.92%)
Mar 06, 2015
5.585
5.592
5.467
5.496
165,084
-0.10(-1.75%)
Mar 05, 2015
5.654
5.685
5.589
5.594
214,736
-0.10(-1.81%)
Mar 04, 2015
5.621
5.698
5.591
5.698
120,858
+0.04(+0.77%)
Mar 03, 2015
5.652
5.661
5.582
5.654
151,345
+0.02(+0.35%)
Mar 02, 2015
5.602
5.661
5.582
5.634
220,807
+0.06(+1.07%)
Feb 27, 2015
5.627
5.686
5.569
5.574
132,191
-0.02(-0.42%)
Feb 26, 2015
5.638
5.666
5.582
5.598
198,540
-0.01(-0.10%)
Feb 25, 2015
5.614
5.692
5.582
5.603
242,192
+0.12(+2.13%)
Feb 24, 2015
5.510
5.510
5.427
5.487
381,178
-0.03(-0.54%)
Feb 23, 2015
5.508
5.520
5.459
5.517
199,838
+0.02(+0.38%)
Feb 20, 2015
5.529
5.536
5.487
5.495
185,038
-0.02(-0.32%)
Feb 19, 2015
5.545
5.590
5.497
5.513
183,024
-0.07(-1.29%)
Feb 18, 2015
5.524
5.585
5.448
5.585
183,200
+0.05(+0.89%)
Feb 17, 2015
5.546
5.597
5.488
5.536
272,490
+0.05(+0.86%)
Feb 13, 2015
5.504
5.488
5.488
5.488
255,488
+0.03(+0.61%)
Feb 12, 2015
5.494
5.521
5.444
5.455
257,571
+0.04(+0.68%)
Feb 11, 2015
5.425
5.446
5.394
5.418
255,454
-0.02(-0.39%)
Feb 10, 2015
5.524
5.541
5.411
5.439
655,780
-0.08(-1.43%)
Feb 09, 2015
5.502
5.529
5.409
5.518
430,136
+0.14(+2.58%)
Feb 06, 2015
5.495
5.610
5.343
5.379
571,292
-0.09(-1.67%)
Feb 05, 2015
5.413
5.562
5.413
5.471
413,618
+0.07(+1.20%)
Feb 04, 2015
5.478
5.546
5.367
5.406
321,158
-0.11(-2.01%)
Feb 03, 2015
5.724
5.724
5.510
5.517
355,248
-0.15(-2.67%)
Feb 02, 2015
5.706
5.747
5.622
5.668
247,351
+0.02(+0.28%)
Jan 30, 2015
5.580
5.731
5.580
5.652
400,963
+0.00(+0.03%)
Jan 29, 2015
5.575
5.677
5.575
5.650
122,008
+0.04(+0.69%)
Jan 28, 2015
5.661
5.661
5.589
5.611
67,946
-0.05(-0.81%)
Jan 27, 2015
5.596
5.691
5.596
5.657
155,933
+0.04(+0.75%)
Jan 26, 2015
5.536
5.624
5.522
5.615
139,744
+0.09(+1.65%)
Jan 23, 2015
5.520
5.585
5.516
5.524
118,975
-0.01(-0.10%)
Jan 22, 2015
5.539
5.566
5.506
5.529
160,758
-0.03(-0.54%)
Jan 21, 2015
5.648
5.669
5.539
5.559
230,696
-0.09(-1.68%)
Jan 20, 2015
5.741
5.741
5.624
5.654
140,632
-0.05(-0.83%)
Jan 16, 2015
5.583
5.775
5.536
5.701
191,235
+0.11(+2.04%)
Jan 15, 2015
5.518
5.594
5.466
5.587
178,278
+0.13(+2.38%)
Jan 14, 2015
5.316
5.481
5.316
5.457
229,757
+0.10(+1.84%)
Jan 13, 2015
5.464
5.469
5.306
5.358
167,131
-0.10(-1.77%)
Jan 12, 2015
5.406
5.455
5.318
5.455
358,725
+0.11(+2.14%)
Jan 09, 2015
5.402
5.402
5.339
5.341
306,757
-0.07(-1.27%)
Jan 08, 2015
5.536
5.562
5.392
5.409
187,206
-0.09(-1.57%)
Jan 07, 2015
5.580
5.587
5.397
5.495
337,745
-0.05(-0.89%)
Jan 06, 2015
5.624
5.627
5.513
5.545
244,882
-0.07(-1.22%)
Jan 05, 2015
5.497
5.641
5.451
5.613
156,326
+0.11(+1.98%)
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
.