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 (%)
Apr 28, 2017
7.384
7.392
7.334
7.351
185,696
-0.03(-0.36%)
Apr 27, 2017
7.372
7.394
7.343
7.377
204,291
+0.01(+0.16%)
Apr 26, 2017
7.406
7.406
7.336
7.365
156,123
-0.04(-0.49%)
Apr 25, 2017
7.408
7.437
7.363
7.401
161,326
-0.02(-0.32%)
Apr 24, 2017
7.481
7.481
7.408
7.425
242,610
+0.01(+0.10%)
Apr 21, 2017
7.464
7.478
7.370
7.418
277,008
-0.01(-0.16%)
Apr 20, 2017
7.445
7.461
7.377
7.430
101,323
+0.00(+0.06%)
Apr 19, 2017
7.544
7.544
7.392
7.425
408,666
-0.13(-1.72%)
Apr 18, 2017
7.531
7.621
7.529
7.556
308,002
+0.03(+0.35%)
Apr 17, 2017
7.437
7.531
7.437
7.529
340,224
+0.09(+1.23%)
Apr 13, 2017
7.478
7.493
7.420
7.437
152,869
-0.03(-0.36%)
Apr 12, 2017
7.440
7.471
7.418
7.464
179,101
+0.05(+0.62%)
Apr 11, 2017
7.346
7.423
7.346
7.418
185,256
+0.05(+0.65%)
Apr 10, 2017
7.348
7.401
7.288
7.370
347,664
+0.09(+1.29%)
Apr 07, 2017
7.237
7.300
7.230
7.276
132,491
+0.04(+0.57%)
Apr 06, 2017
7.172
7.240
7.145
7.235
122,037
+0.07(+0.91%)
Apr 05, 2017
7.155
7.174
7.124
7.170
164,149
+0.07(+1.02%)
Apr 04, 2017
7.035
7.137
7.015
7.097
291,036
+0.02(+0.31%)
Apr 03, 2017
7.131
7.155
7.047
7.076
206,625
-0.10(-1.35%)
Mar 31, 2017
7.153
7.225
7.153
7.172
270,106
+0.05(+0.64%)
Mar 30, 2017
7.170
7.174
7.112
7.126
157,728
-0.02(-0.24%)
Mar 29, 2017
7.085
7.148
7.054
7.143
150,167
+0.07(+0.99%)
Mar 28, 2017
7.100
7.141
7.037
7.073
354,529
+0.02(+0.24%)
Mar 27, 2017
7.035
7.107
6.996
7.056
133,473
+0.03(+0.48%)
Mar 24, 2017
6.955
7.063
6.948
7.022
175,001
+0.07(+0.97%)
Mar 23, 2017
6.945
7.008
6.945
6.955
108,034
+0.00(+0.03%)
Mar 22, 2017
6.827
6.952
6.808
6.952
138,187
+0.09(+1.30%)
Mar 21, 2017
6.962
6.962
6.851
6.863
213,179
-0.03(-0.49%)
Mar 20, 2017
6.936
6.950
6.857
6.897
181,045
-0.05(-0.69%)
Mar 17, 2017
6.957
6.996
6.943
6.945
160,132
-0.03(-0.42%)
Mar 16, 2017
6.986
7.025
6.919
6.974
180,303
+0.02(+0.31%)
Mar 15, 2017
6.810
6.984
6.796
6.952
430,723
+0.15(+2.16%)
Mar 14, 2017
6.866
6.875
6.786
6.805
229,006
-0.08(-1.23%)
Mar 13, 2017
6.945
6.945
6.866
6.890
376,470
-0.01(-0.21%)
Mar 10, 2017
6.911
6.931
6.890
6.904
360,233
+0.02(+0.32%)
Mar 09, 2017
6.892
6.909
6.866
6.883
206,841
-0.03(-0.38%)
Mar 08, 2017
6.928
6.948
6.883
6.909
424,079
-0.01(-0.10%)
Mar 07, 2017
6.940
6.950
6.899
6.916
309,677
-0.03(-0.38%)
Mar 06, 2017
7.010
7.010
6.931
6.943
215,803
-0.06(-0.90%)
Mar 03, 2017
7.027
7.044
6.972
7.006
387,501
-0.00(-0.07%)
Mar 02, 2017
7.090
7.090
7.008
7.010
739,700
-0.04(-0.51%)
Mar 01, 2017
7.090
7.114
7.027
7.047
553,565
+0.02(+0.27%)
Feb 28, 2017
7.189
7.199
7.027
7.027
665,749
-0.16(-2.25%)
Feb 27, 2017
7.242
7.256
7.174
7.189
200,378
-0.07(-0.96%)
Feb 24, 2017
7.278
7.278
7.191
7.259
231,331
+0.18(+2.48%)
Feb 23, 2017
6.983
7.107
6.967
7.084
558,343
+0.18(+2.56%)
Feb 22, 2017
6.914
6.944
6.879
6.907
190,897
+0.01(+0.17%)
Feb 21, 2017
6.890
6.907
6.835
6.895
378,833
+0.05(+0.78%)
Feb 17, 2017
6.842
6.842
6.842
0
-0.02(-0.30%)
Feb 16, 2017
6.879
6.897
6.832
6.863
236,769
+0.02(+0.34%)
Feb 15, 2017
6.783
6.842
6.783
6.839
208,251
+0.04(+0.65%)
Feb 14, 2017
6.879
6.879
6.772
6.795
232,676
-0.04(-0.61%)
Feb 13, 2017
6.821
6.876
6.821
6.837
268,024
+0.02(+0.31%)
Feb 10, 2017
6.883
6.911
6.804
6.816
314,730
-0.03(-0.51%)
Feb 09, 2017
6.893
6.925
6.842
6.851
253,228
-0.01(-0.10%)
Feb 08, 2017
6.849
6.895
6.832
6.858
143,981
-0.00(-0.03%)
Feb 07, 2017
6.916
6.953
6.860
6.860
195,295
-0.11(-1.57%)
Feb 06, 2017
7.002
7.002
6.867
6.970
181,117
-0.03(-0.40%)
Feb 03, 2017
6.946
7.139
6.867
6.997
450,724
+0.12(+1.76%)
Feb 02, 2017
6.946
7.009
6.872
6.877
196,915
-0.11(-1.60%)
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
.