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
)
26.63
-1.18 (-4.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2017
8.462
8.462
8.385
8.440
147,618
-0.01(-0.18%)
Jul 28, 2017
8.420
8.460
8.290
8.455
245,369
+0.08(+1.01%)
Jul 27, 2017
8.457
8.457
8.350
8.370
270,117
-0.09(-1.09%)
Jul 26, 2017
8.420
8.472
8.397
8.462
194,888
+0.04(+0.50%)
Jul 25, 2017
8.425
8.432
8.340
8.420
240,534
+0.01(+0.18%)
Jul 24, 2017
8.407
8.426
8.357
8.405
252,581
+0.04(+0.45%)
Jul 21, 2017
8.365
8.395
8.321
8.367
268,492
+0.00(+0.06%)
Jul 20, 2017
8.387
8.407
8.350
8.362
169,712
-0.02(-0.30%)
Jul 19, 2017
8.245
8.402
8.245
8.387
234,706
+0.15(+1.85%)
Jul 18, 2017
8.200
8.237
8.182
8.235
145,977
+0.05(+0.67%)
Jul 17, 2017
8.192
8.212
8.140
8.180
142,359
-0.05(-0.64%)
Jul 14, 2017
8.150
8.307
8.150
8.232
232,148
+0.10(+1.23%)
Jul 13, 2017
8.165
8.165
8.112
8.132
184,814
-0.02(-0.31%)
Jul 12, 2017
8.047
8.172
8.007
8.157
254,126
+0.15(+1.94%)
Jul 11, 2017
7.992
8.032
7.980
8.002
203,142
-0.06(-0.81%)
Jul 10, 2017
8.107
8.135
8.042
8.067
215,145
-0.02(-0.22%)
Jul 07, 2017
8.022
8.090
8.022
8.085
178,126
+0.05(+0.68%)
Jul 06, 2017
8.005
8.042
7.962
8.030
210,983
+0.03(+0.41%)
Jul 05, 2017
8.022
8.022
7.895
7.997
254,907
-0.05(-0.65%)
Jul 03, 2017
7.980
8.097
7.970
8.050
107,280
+0.07(+0.88%)
Jun 30, 2017
7.965
7.987
7.950
7.980
219,993
+0.02(+0.22%)
Jun 29, 2017
7.975
7.975
7.910
7.962
392,671
+0.00(+0.03%)
Jun 28, 2017
7.922
7.970
7.862
7.960
1,001,049
-0.29(-3.54%)
Jun 27, 2017
8.292
8.307
8.215
8.252
196,750
+0.02(+0.30%)
Jun 26, 2017
8.237
8.279
8.220
8.227
179,298
+0.01(+0.18%)
Jun 23, 2017
8.247
8.273
8.207
8.212
290,050
-0.06(-0.69%)
Jun 22, 2017
8.245
8.285
8.242
8.270
147,006
+0.04(+0.55%)
Jun 21, 2017
8.245
8.260
8.204
8.225
288,821
-0.03(-0.42%)
Jun 20, 2017
8.197
8.289
8.197
8.260
218,163
-0.02(-0.27%)
Jun 19, 2017
8.397
8.455
8.255
8.282
442,940
-0.20(-2.39%)
Jun 16, 2017
8.135
8.500
8.097
8.485
501,469
+0.35(+4.30%)
Jun 15, 2017
8.002
8.135
7.955
8.135
130,927
+0.10(+1.31%)
Jun 14, 2017
8.070
8.070
7.997
8.030
152,053
+0.00(+0.03%)
Jun 13, 2017
8.045
8.050
8.020
8.027
168,600
+0.05(+0.59%)
Jun 12, 2017
7.975
7.982
7.897
7.980
159,298
+0.07(+0.92%)
Jun 09, 2017
7.897
7.940
7.870
7.907
174,347
+0.03(+0.35%)
Jun 08, 2017
7.895
7.899
7.870
7.880
106,920
-0.02(-0.28%)
Jun 07, 2017
7.962
7.987
7.885
7.902
139,501
-0.07(-0.91%)
Jun 06, 2017
7.970
7.975
7.910
7.975
243,103
+0.04(+0.54%)
Jun 05, 2017
7.940
7.962
7.892
7.932
212,676
+0.01(+0.13%)
Jun 02, 2017
7.925
7.932
7.842
7.922
138,925
+0.01(+0.19%)
Jun 01, 2017
7.882
7.907
7.837
7.907
236,955
+0.07(+0.89%)
May 31, 2017
7.862
7.862
7.775
7.837
191,939
-0.01(-0.13%)
May 30, 2017
7.950
7.950
7.840
7.847
483,317
-0.08(-1.04%)
May 26, 2017
7.970
7.970
7.847
7.930
180,067
+0.23(+3.01%)
May 25, 2017
7.773
7.787
7.676
7.698
289,763
-0.08(-0.99%)
May 24, 2017
7.753
7.777
7.683
7.775
321,392
-0.04(-0.56%)
May 23, 2017
7.937
7.946
7.790
7.819
346,131
-0.12(-1.49%)
May 22, 2017
7.819
7.958
7.819
7.937
173,438
+0.12(+1.51%)
May 19, 2017
7.708
7.847
7.683
7.819
234,254
+0.13(+1.63%)
May 18, 2017
7.693
7.729
7.594
7.693
494,714
+0.00(+0.00%)
May 17, 2017
7.659
7.705
7.607
7.693
318,780
-0.00(-0.06%)
May 16, 2017
7.722
7.775
7.664
7.698
350,094
+0.04(+0.50%)
May 15, 2017
7.628
7.659
7.592
7.659
215,289
+0.07(+0.92%)
May 12, 2017
7.592
7.659
7.553
7.589
392,326
-0.01(-0.10%)
May 11, 2017
7.580
7.652
7.572
7.597
303,061
+0.00(+0.00%)
May 10, 2017
7.560
7.616
7.515
7.597
232,090
+0.11(+1.52%)
May 09, 2017
7.551
7.558
7.451
7.483
265,497
-0.03(-0.39%)
May 08, 2017
7.527
7.556
7.442
7.512
265,609
+0.04(+0.48%)
May 05, 2017
7.365
7.551
7.365
7.476
262,640
+0.13(+1.81%)
May 04, 2017
7.363
7.382
7.297
7.343
378,058
-0.02(-0.29%)
May 03, 2017
7.310
7.382
7.297
7.365
493,980
-0.03(-0.39%)
May 02, 2017
7.312
7.411
7.271
7.394
426,023
+0.10(+1.42%)
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
.