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 30, 2018
8.323
8.398
8.271
8.359
904,907
+0.04(+0.53%)
Apr 27, 2018
8.252
8.318
8.246
8.315
183,614
+0.07(+0.80%)
Apr 26, 2018
8.290
8.293
8.216
8.249
614,846
+0.01(+0.17%)
Apr 25, 2018
8.326
8.326
8.197
8.235
345,930
-0.11(-1.35%)
Apr 24, 2018
8.420
8.420
8.304
8.348
271,793
-0.04(-0.49%)
Apr 23, 2018
8.472
8.472
8.362
8.390
263,030
-0.05(-0.59%)
Apr 20, 2018
8.447
8.541
8.421
8.439
248,579
-0.06(-0.68%)
Apr 19, 2018
8.563
8.574
8.461
8.497
222,001
-0.06(-0.74%)
Apr 18, 2018
8.651
8.657
8.544
8.560
287,597
-0.07(-0.86%)
Apr 17, 2018
8.610
8.673
8.563
8.635
318,656
+0.08(+0.90%)
Apr 16, 2018
8.508
8.607
8.500
8.558
261,869
+0.05(+0.58%)
Apr 13, 2018
8.497
8.544
8.475
8.508
249,841
+0.03(+0.39%)
Apr 12, 2018
8.547
8.552
8.434
8.475
438,183
-0.06(-0.74%)
Apr 11, 2018
8.508
8.555
8.456
8.538
213,994
+0.01(+0.13%)
Apr 10, 2018
8.379
8.536
8.379
8.527
423,362
+0.15(+1.81%)
Apr 09, 2018
8.365
8.453
8.334
8.376
305,884
+0.03(+0.40%)
Apr 06, 2018
8.489
8.489
8.329
8.343
402,894
-0.13(-1.53%)
Apr 05, 2018
8.442
8.508
8.391
8.472
847,834
+0.05(+0.59%)
Apr 04, 2018
8.514
8.514
8.351
8.423
987,985
-0.07(-0.88%)
Apr 03, 2018
8.577
8.585
8.481
8.497
448,691
-0.01(-0.16%)
Apr 02, 2018
8.571
8.643
8.478
8.511
339,442
-0.07(-0.80%)
Mar 29, 2018
8.580
8.580
8.580
0
-0.02(-0.22%)
Mar 28, 2018
8.475
8.657
8.445
8.599
489,437
+0.13(+1.50%)
Mar 27, 2018
8.453
8.541
8.395
8.472
298,725
+0.07(+0.79%)
Mar 26, 2018
8.412
8.417
8.334
8.406
223,873
+0.04(+0.46%)
Mar 23, 2018
8.384
8.500
8.337
8.368
351,282
-0.01(-0.16%)
Mar 22, 2018
8.365
8.425
8.304
8.381
240,839
+0.01(+0.10%)
Mar 21, 2018
8.321
8.483
8.310
8.373
418,543
+0.12(+1.47%)
Mar 20, 2018
8.348
8.390
8.238
8.252
468,770
-0.07(-0.86%)
Mar 19, 2018
8.288
8.332
8.213
8.323
392,437
+0.06(+0.73%)
Mar 16, 2018
8.409
8.409
8.246
8.263
416,040
-0.13(-1.58%)
Mar 15, 2018
8.464
8.464
8.343
8.395
263,970
-0.05(-0.56%)
Mar 14, 2018
8.403
8.453
8.357
8.442
292,710
+0.05(+0.56%)
Mar 13, 2018
8.447
8.447
8.368
8.395
369,093
-0.04(-0.49%)
Mar 12, 2018
8.428
8.492
8.384
8.436
626,961
+0.05(+0.56%)
Mar 09, 2018
8.337
8.417
8.329
8.390
298,660
+0.06(+0.76%)
Mar 08, 2018
8.379
8.398
8.288
8.326
273,451
-0.02(-0.26%)
Mar 07, 2018
8.370
8.293
8.348
242,603
-0.02(-0.20%)
Mar 06, 2018
8.365
8.431
8.343
8.365
371,756
+0.01(+0.10%)
Mar 05, 2018
8.304
8.387
8.260
8.357
502,415
+0.03(+0.36%)
Mar 02, 2018
8.392
8.406
8.310
8.326
335,963
-0.12(-1.37%)
Mar 01, 2018
8.566
8.566
8.263
8.442
723,532
-0.06(-0.75%)
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%)
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
.