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
)
25.78
+1.12 (+4.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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, 2014
5.059
5.113
5.059
5.077
58,403
+0.02(+0.45%)
Apr 29, 2014
5.090
5.110
5.054
5.054
48,729
-0.00(-0.03%)
Apr 28, 2014
5.057
5.063
5.014
5.056
43,276
+0.01(+0.10%)
Apr 25, 2014
5.038
5.070
5.021
5.050
87,114
+0.03(+0.52%)
Apr 24, 2014
4.960
5.049
4.918
5.024
117,581
+0.07(+1.34%)
Apr 23, 2014
4.965
4.973
4.935
4.958
91,283
-0.02(-0.46%)
Apr 22, 2014
5.014
5.014
4.965
4.981
67,412
-0.03(-0.66%)
Apr 21, 2014
5.031
5.054
5.003
5.014
99,982
-0.05(-1.07%)
Apr 17, 2014
5.106
5.068
5.068
5.068
59,636
-0.02(-0.41%)
Apr 16, 2014
5.017
5.090
5.007
5.089
69,069
+0.06(+1.11%)
Apr 15, 2014
4.986
5.040
4.970
5.033
107,901
+0.01(+0.11%)
Apr 14, 2014
5.085
5.085
4.991
5.028
179,723
-0.09(-1.74%)
Apr 11, 2014
5.075
5.124
5.057
5.117
127,954
-0.04(-0.74%)
Apr 10, 2014
5.158
5.172
5.120
5.155
145,226
-0.01(-0.27%)
Apr 09, 2014
5.122
5.183
5.103
5.169
203,067
+0.06(+1.23%)
Apr 08, 2014
5.064
5.117
5.061
5.106
119,289
+0.07(+1.42%)
Apr 07, 2014
5.099
5.099
4.970
5.035
168,868
-0.04(-0.86%)
Apr 04, 2014
5.113
5.122
5.035
5.078
240,036
+0.02(+0.31%)
Apr 03, 2014
5.056
5.073
5.035
5.063
245,656
-0.01(-0.17%)
Apr 02, 2014
5.003
5.073
4.946
5.071
148,460
+0.05(+1.01%)
Apr 01, 2014
5.094
5.096
4.988
5.021
110,573
-0.06(-1.20%)
Mar 31, 2014
5.066
5.092
5.057
5.082
193,015
+0.03(+0.55%)
Mar 28, 2014
5.057
5.070
4.998
5.054
189,311
-0.00(-0.03%)
Mar 27, 2014
4.935
5.061
4.925
5.056
56,379
+0.09(+1.90%)
Mar 26, 2014
4.864
4.961
4.852
4.961
143,958
+0.10(+2.04%)
Mar 25, 2014
4.906
4.906
4.855
4.862
88,978
-0.07(-1.48%)
Mar 24, 2014
4.909
4.946
4.859
4.935
306,272
-0.05(-0.91%)
Mar 21, 2014
4.923
4.991
4.916
4.981
219,886
+0.06(+1.20%)
Mar 20, 2014
5.000
5.007
4.920
4.921
163,501
-0.08(-1.57%)
Mar 19, 2014
4.991
5.098
4.991
5.000
82,865
-0.02(-0.42%)
Mar 18, 2014
5.070
5.094
5.002
5.021
51,671
-0.05(-1.00%)
Mar 17, 2014
5.071
5.109
5.038
5.072
120,190
+0.05(+0.94%)
Mar 14, 2014
4.998
5.078
4.989
5.024
162,577
+0.00(+0.07%)
Mar 13, 2014
4.991
5.040
4.984
5.021
94,173
+0.03(+0.59%)
Mar 12, 2014
4.998
5.022
4.946
4.991
262,170
-0.20(-3.80%)
Mar 11, 2014
4.923
5.188
4.923
5.188
235,208
+0.23(+4.72%)
Mar 10, 2014
5.015
5.015
4.943
4.954
137,765
-0.05(-0.91%)
Mar 07, 2014
4.995
5.015
4.975
5.000
80,600
-0.01(-0.14%)
Mar 06, 2014
4.958
5.022
4.958
5.007
59,865
+0.01(+0.24%)
Mar 05, 2014
4.932
4.995
4.932
4.995
71,621
+0.06(+1.20%)
Mar 04, 2014
4.970
4.970
4.921
4.935
120,981
-0.03(-0.70%)
Mar 03, 2014
4.935
4.984
4.904
4.970
176,787
+0.01(+0.25%)
Feb 28, 2014
4.977
5.002
4.900
4.958
129,112
-0.01(-0.21%)
Feb 27, 2014
4.845
4.974
4.845
4.968
272,859
+0.13(+2.70%)
Feb 26, 2014
4.834
4.853
4.813
4.838
264,688
+0.02(+0.50%)
Feb 25, 2014
4.801
4.832
4.787
4.813
322,798
+0.02(+0.40%)
Feb 24, 2014
4.772
4.812
4.770
4.794
106,191
+0.04(+0.91%)
Feb 21, 2014
4.775
4.777
4.741
4.751
95,599
-0.02(-0.47%)
Feb 20, 2014
4.786
4.831
4.763
4.774
137,723
-0.03(-0.68%)
Feb 19, 2014
4.807
4.853
4.798
4.807
209,135
-0.10(-1.94%)
Feb 18, 2014
4.938
4.938
4.881
4.902
141,972
-0.02(-0.32%)
Feb 14, 2014
4.908
4.917
4.917
4.917
126,755
+0.01(+0.18%)
Feb 13, 2014
4.864
4.910
4.838
4.908
137,550
+0.05(+1.03%)
Feb 12, 2014
4.812
4.870
4.812
4.858
213,939
+0.03(+0.68%)
Feb 11, 2014
4.820
4.845
4.775
4.826
137,156
+0.01(+0.25%)
Feb 10, 2014
4.832
4.832
4.772
4.813
196,037
-0.01(-0.14%)
Feb 07, 2014
4.732
4.912
4.732
4.820
167,195
+0.11(+2.24%)
Feb 06, 2014
4.553
4.725
4.553
4.715
238,381
+0.18(+3.92%)
Feb 05, 2014
4.421
4.537
4.406
4.537
51,796
+0.11(+2.42%)
Feb 04, 2014
4.458
4.485
4.426
4.430
138,059
-0.02(-0.43%)
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
.