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 (%)
Jul 31, 2015
5.304
5.511
5.304
5.507
209,295
+0.21(+3.99%)
Jul 30, 2015
5.332
5.359
5.269
5.296
143,912
-0.01(-0.18%)
Jul 29, 2015
5.250
5.332
5.245
5.306
200,296
+0.06(+1.20%)
Jul 28, 2015
5.195
5.275
5.159
5.243
238,670
+0.05(+0.95%)
Jul 27, 2015
5.230
5.269
5.176
5.193
233,975
-0.06(-1.23%)
Jul 24, 2015
5.269
5.315
5.237
5.258
197,888
-0.01(-0.25%)
Jul 23, 2015
5.327
5.332
5.271
5.271
198,251
-0.05(-0.86%)
Jul 22, 2015
5.304
5.384
5.296
5.317
275,298
-0.05(-0.96%)
Jul 21, 2015
5.443
5.465
5.368
5.368
150,615
-0.04(-0.68%)
Jul 20, 2015
5.452
5.494
5.399
5.405
190,108
-0.06(-1.14%)
Jul 17, 2015
5.513
5.524
5.460
5.467
132,553
-0.06(-1.03%)
Jul 16, 2015
5.406
5.524
5.387
5.524
187,122
+0.12(+2.25%)
Jul 15, 2015
5.230
5.439
5.150
5.403
551,517
+0.24(+4.64%)
Jul 14, 2015
5.146
5.172
5.041
5.163
959,879
-0.04(-0.70%)
Jul 13, 2015
5.285
5.303
5.160
5.199
1,970,554
-0.09(-1.76%)
Jul 10, 2015
5.285
5.363
5.285
5.292
384,291
+0.01(+0.14%)
Jul 09, 2015
5.500
5.600
5.285
5.285
287,110
-0.19(-3.51%)
Jul 08, 2015
5.433
5.488
5.433
5.477
147,219
+0.01(+0.17%)
Jul 07, 2015
5.500
5.500
5.445
5.467
245,808
-0.04(-0.66%)
Jul 06, 2015
5.538
5.612
5.494
5.503
247,475
-0.11(-1.97%)
Jul 02, 2015
5.694
5.614
5.614
5.614
134,045
-0.09(-1.60%)
Jul 01, 2015
5.696
5.762
5.644
5.705
97,716
+0.06(+1.04%)
Jun 30, 2015
5.640
5.669
5.574
5.646
105,191
+0.03(+0.51%)
Jun 29, 2015
5.779
5.779
5.612
5.618
239,211
-0.16(-2.83%)
Jun 26, 2015
5.861
5.876
5.781
5.781
105,423
-0.09(-1.59%)
Jun 25, 2015
5.850
5.883
5.838
5.874
269,127
+0.06(+1.11%)
Jun 24, 2015
5.838
5.850
5.802
5.810
113,082
-0.03(-0.52%)
Jun 23, 2015
5.785
5.840
5.755
5.840
159,930
+0.06(+1.12%)
Jun 22, 2015
5.779
5.791
5.711
5.775
125,214
+0.06(+0.96%)
Jun 19, 2015
5.775
5.810
5.696
5.720
136,968
-0.03(-0.56%)
Jun 18, 2015
5.686
5.800
5.686
5.753
235,889
+0.08(+1.44%)
Jun 17, 2015
5.583
5.675
5.577
5.671
162,190
+0.09(+1.60%)
Jun 16, 2015
5.581
5.599
5.549
5.581
167,893
+0.03(+0.58%)
Jun 15, 2015
5.610
5.610
5.540
5.549
143,939
-0.05(-0.85%)
Jun 12, 2015
5.606
5.686
5.574
5.597
337,201
-0.00(-0.03%)
Jun 11, 2015
5.669
5.677
5.570
5.599
127,680
-0.07(-1.18%)
Jun 10, 2015
5.580
5.707
5.555
5.665
489,036
+0.16(+2.94%)
Jun 09, 2015
5.427
5.517
5.427
5.503
249,357
+0.13(+2.41%)
Jun 08, 2015
5.378
5.456
5.186
5.374
686,793
+0.01(+0.14%)
Jun 05, 2015
5.467
5.536
5.359
5.366
410,448
-0.14(-2.45%)
Jun 04, 2015
5.741
5.768
5.498
5.502
373,289
-0.23(-4.08%)
Jun 03, 2015
5.890
5.890
5.707
5.736
123,742
-0.14(-2.33%)
Jun 02, 2015
5.834
5.890
5.827
5.872
213,043
+0.08(+1.40%)
Jun 01, 2015
5.774
5.836
5.755
5.792
260,201
+0.03(+0.48%)
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%)
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
.