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
)
24.94
-0.28 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2015
5.540
5.568
5.475
5.546
107,099
+0.03(+0.51%)
Jun 29, 2015
5.676
5.676
5.512
5.518
243,548
-0.16(-2.83%)
Jun 26, 2015
5.757
5.772
5.678
5.678
107,334
-0.09(-1.59%)
Jun 25, 2015
5.745
5.778
5.734
5.770
274,007
+0.06(+1.11%)
Jun 24, 2015
5.734
5.745
5.699
5.706
115,132
-0.03(-0.52%)
Jun 23, 2015
5.682
5.736
5.652
5.736
162,829
+0.06(+1.12%)
Jun 22, 2015
5.676
5.688
5.609
5.673
127,485
+0.05(+0.96%)
Jun 19, 2015
5.673
5.706
5.594
5.618
139,452
-0.03(-0.56%)
Jun 18, 2015
5.585
5.697
5.585
5.650
240,166
+0.08(+1.44%)
Jun 17, 2015
5.484
5.574
5.477
5.570
165,131
+0.09(+1.60%)
Jun 16, 2015
5.482
5.499
5.450
5.482
170,938
+0.03(+0.58%)
Jun 15, 2015
5.510
5.510
5.441
5.450
146,548
-0.05(-0.85%)
Jun 12, 2015
5.506
5.585
5.475
5.497
343,315
-0.00(-0.03%)
Jun 11, 2015
5.568
5.575
5.471
5.499
129,995
-0.07(-1.18%)
Jun 10, 2015
5.480
5.605
5.456
5.564
497,903
+0.16(+2.94%)
Jun 09, 2015
5.331
5.419
5.331
5.405
253,878
+0.13(+2.41%)
Jun 08, 2015
5.282
5.359
5.093
5.278
699,246
+0.01(+0.14%)
Jun 05, 2015
5.370
5.437
5.263
5.271
417,890
-0.13(-2.46%)
Jun 04, 2015
5.639
5.665
5.400
5.404
380,057
-0.23(-4.08%)
Jun 03, 2015
5.785
5.785
5.605
5.633
125,986
-0.13(-2.33%)
Jun 02, 2015
5.731
5.785
5.723
5.768
216,906
+0.08(+1.40%)
Jun 01, 2015
5.671
5.732
5.652
5.689
264,919
+0.03(+0.48%)
May 29, 2015
5.549
5.665
5.519
5.661
262,746
+0.09(+1.64%)
May 28, 2015
5.583
5.628
5.491
5.570
335,646
-0.02(-0.30%)
May 27, 2015
5.624
5.663
5.555
5.587
380,357
+0.10(+1.78%)
May 26, 2015
5.536
5.536
5.478
5.489
299,113
-0.03(-0.62%)
May 22, 2015
5.578
5.524
5.524
5.524
320,820
-0.03(-0.59%)
May 21, 2015
5.598
5.610
5.542
5.556
253,111
-0.02(-0.36%)
May 20, 2015
5.574
5.607
5.524
5.576
359,622
+0.01(+0.10%)
May 19, 2015
5.605
5.632
5.549
5.571
370,296
-0.03(-0.52%)
May 18, 2015
5.665
5.665
5.549
5.600
173,204
-0.07(-1.15%)
May 15, 2015
5.685
5.701
5.652
5.665
182,359
-0.01(-0.19%)
May 14, 2015
5.750
5.768
5.661
5.676
226,274
-0.03(-0.54%)
May 13, 2015
5.734
5.759
5.677
5.706
322,653
-0.02(-0.35%)
May 12, 2015
5.705
5.775
5.621
5.726
436,149
-0.02(-0.35%)
May 11, 2015
5.734
5.801
5.723
5.746
207,036
+0.00(+0.06%)
May 08, 2015
5.768
5.828
5.723
5.743
238,588
+0.04(+0.67%)
May 07, 2015
5.659
5.788
5.638
5.705
169,002
+0.05(+0.86%)
May 06, 2015
5.802
5.802
5.585
5.656
224,204
-0.07(-1.17%)
May 05, 2015
5.824
5.889
5.723
5.723
114,904
-0.09(-1.59%)
May 04, 2015
5.750
5.851
5.723
5.815
270,532
+0.05(+0.94%)
May 01, 2015
5.878
5.878
5.748
5.761
176,854
-0.15(-2.48%)
Apr 30, 2015
5.940
5.955
5.895
5.907
89,398
-0.09(-1.51%)
Apr 29, 2015
6.018
6.058
5.962
5.998
77,874
+0.01(+0.21%)
Apr 28, 2015
6.054
6.090
5.983
5.985
87,416
-0.04(-0.63%)
Apr 27, 2015
5.998
6.038
5.956
6.023
137,350
+0.09(+1.43%)
Apr 24, 2015
5.985
5.992
5.927
5.938
120,266
-0.04(-0.70%)
Apr 23, 2015
6.012
6.058
5.949
5.980
144,015
-0.01(-0.21%)
Apr 22, 2015
5.978
6.007
5.953
5.993
124,192
+0.03(+0.52%)
Apr 21, 2015
5.951
5.973
5.935
5.962
85,240
-0.02(-0.27%)
Apr 20, 2015
5.983
6.045
5.944
5.978
120,961
-0.04(-0.63%)
Apr 17, 2015
6.029
6.063
5.973
6.016
152,331
-0.04(-0.60%)
Apr 16, 2015
5.895
6.067
5.868
6.052
241,774
+0.21(+3.66%)
Apr 15, 2015
5.797
5.902
5.766
5.839
251,531
+0.04(+0.72%)
Apr 14, 2015
5.793
5.822
5.784
5.797
62,673
+0.06(+0.98%)
Apr 13, 2015
5.728
5.775
5.728
5.741
177,699
-0.00(-0.03%)
Apr 10, 2015
5.792
5.795
5.728
5.743
145,313
+0.01(+0.13%)
Apr 09, 2015
5.782
5.864
5.728
5.735
122,651
-0.01(-0.25%)
Apr 08, 2015
5.846
5.849
5.750
5.750
148,455
-0.08(-1.34%)
Apr 07, 2015
6.029
6.029
5.819
5.828
207,682
-0.19(-3.16%)
Apr 06, 2015
6.051
6.085
6.005
6.018
183,386
-0.03(-0.42%)
Apr 02, 2015
5.927
6.043
6.043
6.043
443,405
+0.11(+1.77%)
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
.