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 (%)
May 29, 2015
5.650
5.768
5.619
5.764
258,067
+0.09(+1.64%)
May 28, 2015
5.684
5.730
5.591
5.671
329,669
-0.02(-0.30%)
May 27, 2015
5.726
5.766
5.656
5.688
373,583
+0.10(+1.78%)
May 26, 2015
5.637
5.637
5.578
5.589
293,787
-0.04(-0.62%)
May 22, 2015
5.679
5.624
5.624
5.624
315,106
-0.03(-0.59%)
May 21, 2015
5.699
5.712
5.642
5.657
248,603
-0.02(-0.36%)
May 20, 2015
5.675
5.708
5.624
5.677
353,218
+0.01(+0.10%)
May 19, 2015
5.707
5.734
5.649
5.672
363,701
-0.03(-0.52%)
May 18, 2015
5.767
5.767
5.649
5.701
170,119
-0.07(-1.15%)
May 15, 2015
5.788
5.804
5.755
5.767
179,112
-0.01(-0.19%)
May 14, 2015
5.854
5.873
5.764
5.779
222,245
-0.03(-0.54%)
May 13, 2015
5.838
5.863
5.780
5.810
316,907
-0.02(-0.35%)
May 12, 2015
5.808
5.880
5.723
5.830
428,382
-0.02(-0.35%)
May 11, 2015
5.838
5.906
5.826
5.850
203,349
+0.00(+0.06%)
May 08, 2015
5.873
5.933
5.826
5.847
234,339
+0.04(+0.67%)
May 07, 2015
5.762
5.893
5.740
5.808
165,992
+0.05(+0.86%)
May 06, 2015
5.908
5.908
5.686
5.758
220,211
-0.07(-1.17%)
May 05, 2015
5.930
5.996
5.826
5.826
112,858
-0.09(-1.59%)
May 04, 2015
5.854
5.957
5.826
5.920
265,714
+0.06(+0.94%)
May 01, 2015
5.985
5.985
5.852
5.865
173,704
-0.15(-2.48%)
Apr 30, 2015
6.048
6.062
6.002
6.015
87,806
-0.09(-1.51%)
Apr 29, 2015
6.127
6.168
6.070
6.107
76,488
+0.01(+0.21%)
Apr 28, 2015
6.164
6.201
6.092
6.094
85,859
-0.04(-0.63%)
Apr 27, 2015
6.107
6.147
6.064
6.133
134,904
+0.09(+1.43%)
Apr 24, 2015
6.094
6.101
6.035
6.046
118,124
-0.04(-0.70%)
Apr 23, 2015
6.121
6.168
6.057
6.088
141,451
-0.01(-0.21%)
Apr 22, 2015
6.086
6.116
6.061
6.101
121,980
+0.03(+0.52%)
Apr 21, 2015
6.059
6.081
6.042
6.070
83,722
-0.02(-0.27%)
Apr 20, 2015
6.092
6.155
6.051
6.086
118,807
-0.04(-0.63%)
Apr 17, 2015
6.138
6.173
6.081
6.125
149,618
-0.04(-0.60%)
Apr 16, 2015
6.002
6.177
5.974
6.162
237,469
+0.22(+3.66%)
Apr 15, 2015
5.902
6.009
5.871
5.944
247,052
+0.04(+0.72%)
Apr 14, 2015
5.898
5.928
5.889
5.902
61,557
+0.06(+0.98%)
Apr 13, 2015
5.832
5.880
5.832
5.845
174,534
-0.00(-0.03%)
Apr 10, 2015
5.897
5.900
5.832
5.847
142,725
+0.01(+0.13%)
Apr 09, 2015
5.887
5.970
5.832
5.839
120,467
-0.01(-0.25%)
Apr 08, 2015
5.952
5.956
5.854
5.854
145,811
-0.08(-1.34%)
Apr 07, 2015
6.138
6.138
5.924
5.933
203,984
-0.19(-3.16%)
Apr 06, 2015
6.160
6.195
6.114
6.127
180,120
-0.03(-0.42%)
Apr 02, 2015
6.035
6.153
6.153
6.153
435,509
+0.11(+1.77%)
Apr 01, 2015
5.865
6.048
5.812
6.046
214,473
+0.22(+3.83%)
Mar 31, 2015
5.799
5.867
5.777
5.823
91,619
+0.04(+0.67%)
Mar 30, 2015
5.876
5.880
5.779
5.784
133,098
-0.13(-2.27%)
Mar 27, 2015
5.897
5.974
5.832
5.919
222,966
+0.04(+0.69%)
Mar 26, 2015
5.895
5.959
5.838
5.878
321,718
-0.01(-0.25%)
Mar 25, 2015
5.908
5.908
5.823
5.893
137,931
-0.03(-0.53%)
Mar 24, 2015
5.762
5.924
5.744
5.924
244,058
+0.16(+2.78%)
Mar 23, 2015
5.616
5.764
5.568
5.764
340,966
+0.16(+2.90%)
Mar 20, 2015
5.692
5.734
5.568
5.602
200,176
-0.05(-0.91%)
Mar 19, 2015
5.596
5.661
5.581
5.653
103,497
+0.02(+0.39%)
Mar 18, 2015
5.552
5.646
5.524
5.631
558,135
+0.08(+1.50%)
Mar 17, 2015
5.507
5.568
5.485
5.548
122,929
+0.04(+0.74%)
Mar 16, 2015
5.611
5.670
5.498
5.507
266,517
-0.06(-1.13%)
Mar 13, 2015
5.533
5.574
5.485
5.570
197,297
+0.01(+0.20%)
Mar 12, 2015
5.504
5.611
5.489
5.559
211,024
+0.11(+1.93%)
Mar 11, 2015
5.417
5.480
5.408
5.454
205,779
+0.02(+0.44%)
Mar 10, 2015
5.502
5.507
5.367
5.430
351,075
-0.11(-2.03%)
Mar 09, 2015
5.594
5.605
5.533
5.543
261,739
-0.05(-0.92%)
Mar 06, 2015
5.684
5.692
5.565
5.594
162,201
-0.10(-1.75%)
Mar 05, 2015
5.755
5.786
5.688
5.694
210,986
-0.11(-1.81%)
Mar 04, 2015
5.721
5.799
5.690
5.799
118,748
+0.04(+0.77%)
Mar 03, 2015
5.753
5.762
5.681
5.755
148,702
+0.02(+0.35%)
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
.