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 (%)
Jun 30, 2014
5.145
5.171
5.141
5.169
104,474
+0.02(+0.47%)
Jun 27, 2014
5.143
5.157
5.121
5.145
99,590
-0.01(-0.20%)
Jun 26, 2014
5.126
5.155
5.126
5.155
37,721
+0.01(+0.24%)
Jun 25, 2014
5.128
5.147
5.103
5.143
173,966
+0.03(+0.65%)
Jun 24, 2014
5.136
5.136
5.103
5.110
149,245
-0.03(-0.51%)
Jun 23, 2014
5.140
5.169
5.122
5.136
171,679
+0.01(+0.20%)
Jun 20, 2014
5.059
5.128
5.059
5.126
129,011
+0.07(+1.35%)
Jun 19, 2014
5.073
5.087
5.028
5.058
157,069
-0.01(-0.14%)
Jun 18, 2014
5.042
5.073
5.021
5.065
116,264
+0.02(+0.45%)
Jun 17, 2014
5.046
5.077
5.040
5.042
272,559
-0.03(-0.52%)
Jun 16, 2014
5.000
5.072
5.000
5.068
105,328
+0.07(+1.36%)
Jun 13, 2014
4.993
5.007
4.981
5.000
78,084
+0.01(+0.10%)
Jun 12, 2014
5.002
5.004
4.972
4.995
146,396
+0.01(+0.25%)
Jun 11, 2014
5.007
5.014
4.951
4.983
231,869
+0.01(+0.18%)
Jun 10, 2014
5.016
5.018
4.969
4.974
320,667
-0.02(-0.45%)
Jun 06, 2014
5.012
5.021
4.981
4.997
171,203
-0.01(-0.21%)
Jun 05, 2014
4.960
5.014
4.942
5.007
354,502
+0.06(+1.16%)
Jun 04, 2014
4.989
4.997
4.950
4.950
279,684
-0.05(-0.94%)
Jun 03, 2014
4.997
5.000
4.972
4.997
297,006
+0.00(+0.00%)
Jun 02, 2014
4.993
5.016
4.986
4.997
290,787
-0.02(-0.42%)
May 30, 2014
5.052
5.063
4.998
5.018
2,198,407
-0.22(-4.13%)
May 29, 2014
5.147
5.267
5.138
5.234
190,801
+0.07(+1.42%)
May 28, 2014
5.182
5.182
5.119
5.161
167,587
+0.01(+0.26%)
May 27, 2014
5.128
5.163
5.123
5.147
218,730
+0.05(+0.98%)
May 23, 2014
5.090
5.097
5.097
5.097
113,819
-0.01(-0.24%)
May 22, 2014
5.095
5.114
5.064
5.109
71,990
+0.03(+0.68%)
May 21, 2014
5.061
5.097
5.061
5.075
99,789
-0.03(-0.61%)
May 20, 2014
5.118
5.118
5.061
5.106
100,939
-0.04(-0.77%)
May 19, 2014
5.126
5.164
5.126
5.145
51,044
+0.04(+0.78%)
May 16, 2014
5.082
5.116
5.071
5.106
37,798
+0.05(+0.95%)
May 15, 2014
5.071
5.071
5.020
5.058
72,948
-0.02(-0.44%)
May 14, 2014
5.040
5.080
5.040
5.080
41,544
+0.03(+0.65%)
May 13, 2014
5.077
5.099
5.042
5.047
108,401
-0.04(-0.74%)
May 12, 2014
5.063
5.089
5.040
5.085
77,501
+0.02(+0.47%)
May 09, 2014
5.102
5.113
5.051
5.061
116,171
-0.08(-1.57%)
May 08, 2014
5.101
5.149
5.097
5.142
101,636
+0.02(+0.37%)
May 07, 2014
5.085
5.123
5.066
5.123
178,214
+0.07(+1.33%)
May 06, 2014
5.099
5.099
5.030
5.056
100,445
-0.04(-0.74%)
May 05, 2014
5.114
5.114
5.066
5.094
115,335
+0.01(+0.20%)
May 02, 2014
5.059
5.123
5.059
5.083
148,191
+0.05(+0.99%)
May 01, 2014
5.011
5.039
5.003
5.033
185,995
+0.02(+0.41%)
Apr 30, 2014
4.996
5.049
4.996
5.013
59,145
+0.02(+0.45%)
Apr 29, 2014
5.027
5.046
4.990
4.990
49,348
-0.00(-0.03%)
Apr 28, 2014
4.994
4.999
4.951
4.992
43,826
+0.01(+0.10%)
Apr 25, 2014
4.975
5.006
4.958
4.987
88,221
+0.03(+0.52%)
Apr 24, 2014
4.897
4.985
4.856
4.961
119,074
+0.07(+1.34%)
Apr 23, 2014
4.903
4.910
4.873
4.896
92,443
-0.02(-0.46%)
Apr 22, 2014
4.951
4.951
4.903
4.918
68,268
-0.03(-0.66%)
Apr 21, 2014
4.968
4.990
4.940
4.951
101,252
-0.05(-1.07%)
Apr 17, 2014
5.042
5.004
5.004
5.004
60,393
-0.02(-0.41%)
Apr 16, 2014
4.954
5.027
4.944
5.025
69,946
+0.06(+1.11%)
Apr 15, 2014
4.923
4.977
4.908
4.970
109,272
+0.01(+0.11%)
Apr 14, 2014
5.021
5.021
4.929
4.965
182,006
-0.09(-1.74%)
Apr 11, 2014
5.011
5.059
4.994
5.052
129,579
-0.04(-0.74%)
Apr 10, 2014
5.094
5.108
5.056
5.090
147,070
-0.01(-0.27%)
Apr 09, 2014
5.058
5.118
5.039
5.104
205,647
+0.06(+1.23%)
Apr 08, 2014
5.001
5.052
4.997
5.042
120,805
+0.07(+1.42%)
Apr 07, 2014
5.035
5.035
4.908
4.971
171,013
-0.04(-0.86%)
Apr 04, 2014
5.049
5.058
4.971
5.015
243,085
+0.02(+0.31%)
Apr 03, 2014
4.992
5.009
4.971
4.999
248,776
-0.01(-0.17%)
Apr 02, 2014
4.940
5.009
4.884
5.008
150,346
+0.05(+1.01%)
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
.