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, 2018
8.770
8.883
8.741
8.831
312,444
+0.05(+0.53%)
Jul 30, 2018
8.866
8.866
8.735
8.785
294,997
-0.01(-0.13%)
Jul 27, 2018
8.945
8.945
8.726
8.796
356,504
-0.09(-0.98%)
Jul 26, 2018
8.849
8.904
8.785
8.883
389,895
+0.04(+0.43%)
Jul 25, 2018
8.860
8.862
8.779
8.846
306,878
+0.05(+0.53%)
Jul 24, 2018
8.849
8.864
8.785
8.799
351,839
-0.08(-0.85%)
Jul 23, 2018
8.945
8.945
8.850
8.875
208,859
-0.03(-0.33%)
Jul 20, 2018
8.849
8.921
8.849
8.904
305,012
+0.10(+1.16%)
Jul 19, 2018
8.834
8.834
8.787
8.802
315,442
-0.04(-0.43%)
Jul 18, 2018
8.817
8.849
8.785
8.840
339,208
+0.01(+0.10%)
Jul 17, 2018
8.851
8.892
8.827
8.831
262,671
-0.08(-0.85%)
Jul 16, 2018
8.924
8.929
8.863
8.907
326,959
+0.02(+0.23%)
Jul 13, 2018
8.869
8.901
8.828
8.886
262,424
+0.04(+0.43%)
Jul 12, 2018
8.799
8.869
8.785
8.849
371,671
+0.07(+0.80%)
Jul 11, 2018
8.849
8.849
8.729
8.779
328,282
-0.07(-0.82%)
Jul 10, 2018
8.927
8.927
8.844
8.851
346,864
-0.05(-0.52%)
Jul 09, 2018
8.956
8.997
8.881
8.898
352,131
-0.02(-0.20%)
Jul 06, 2018
8.901
8.942
8.878
8.915
329,438
+0.02(+0.23%)
Jul 05, 2018
8.927
8.930
8.828
8.895
260,182
+0.07(+0.76%)
Jul 03, 2018
8.828
8.828
8.828
0
-0.01(-0.13%)
Jul 02, 2018
8.787
8.854
8.741
8.840
297,521
+0.10(+1.13%)
Jun 29, 2018
8.712
8.822
8.694
8.741
469,292
+0.07(+0.77%)
Jun 28, 2018
8.700
8.765
8.645
8.674
519,248
-0.01(-0.10%)
Jun 27, 2018
8.700
8.758
8.671
8.683
353,317
-0.04(-0.43%)
Jun 26, 2018
8.726
8.738
8.648
8.721
604,785
-0.01(-0.07%)
Jun 25, 2018
8.697
8.761
8.671
8.726
630,634
+0.04(+0.47%)
Jun 22, 2018
8.686
8.751
8.665
8.686
568,921
+0.00(+0.00%)
Jun 21, 2018
8.677
8.689
8.601
8.686
632,861
+0.01(+0.17%)
Jun 20, 2018
8.723
8.732
8.657
8.671
481,968
-0.08(-0.90%)
Jun 19, 2018
8.799
8.726
8.750
444,296
-0.05(-0.56%)
Jun 18, 2018
8.822
8.822
8.735
8.799
342,426
+0.01(+0.17%)
Jun 15, 2018
8.872
8.782
8.785
451,072
-0.09(-0.98%)
Jun 14, 2018
8.918
8.918
8.834
8.872
282,965
+0.02(+0.23%)
Jun 13, 2018
8.936
8.945
8.802
8.851
348,143
+0.02(+0.23%)
Jun 12, 2018
8.974
8.982
8.817
8.831
418,732
-0.10(-1.17%)
Jun 11, 2018
8.974
8.997
8.927
8.936
491,178
-0.05(-0.52%)
Jun 08, 2018
8.942
9.006
8.904
8.982
628,791
+0.09(+0.98%)
Jun 07, 2018
8.985
8.985
8.851
8.895
281,143
-0.05(-0.59%)
Jun 06, 2018
8.909
8.947
255,775
-0.08(-0.87%)
Jun 05, 2018
9.096
9.096
8.989
9.026
304,403
-0.04(-0.42%)
Jun 04, 2018
9.017
9.084
9.017
9.064
268,464
+0.08(+0.84%)
Jun 01, 2018
9.035
9.035
8.927
8.988
279,596
-0.01(-0.06%)
May 31, 2018
9.046
9.070
8.982
8.994
285,664
-0.11(-1.25%)
May 30, 2018
9.134
9.148
9.079
9.107
348,524
+0.17(+1.94%)
May 29, 2018
8.839
8.943
8.819
8.935
445,586
+0.06(+0.73%)
May 25, 2018
8.870
8.870
8.870
0
-0.02(-0.25%)
May 24, 2018
8.839
8.912
8.828
8.892
203,405
+0.00(+0.00%)
May 23, 2018
8.783
8.915
8.747
8.892
195,964
+0.10(+1.15%)
May 22, 2018
8.895
8.937
8.733
8.791
289,226
-0.12(-1.38%)
May 21, 2018
8.839
8.935
8.811
8.915
191,345
+0.09(+1.02%)
May 18, 2018
8.780
8.836
8.733
8.825
385,399
+0.04(+0.45%)
May 17, 2018
8.783
8.786
8.737
8.786
376,597
+0.02(+0.19%)
May 16, 2018
8.710
8.775
8.710
8.769
327,974
+0.05(+0.55%)
May 15, 2018
8.704
8.755
8.634
8.721
368,778
-0.03(-0.29%)
May 14, 2018
8.819
8.819
8.719
8.747
451,327
-0.03(-0.32%)
May 11, 2018
8.808
8.836
8.752
8.775
273,004
+0.00(+0.03%)
May 10, 2018
8.690
8.794
8.690
8.772
220,093
+0.12(+1.43%)
May 09, 2018
8.606
8.668
8.525
8.648
301,249
+0.09(+1.08%)
May 08, 2018
8.637
8.637
8.477
8.556
331,516
-0.08(-0.94%)
May 07, 2018
8.696
8.696
8.606
8.637
320,697
+0.01(+0.10%)
May 04, 2018
8.637
8.674
8.615
8.629
253,699
+0.01(+0.13%)
May 03, 2018
8.623
8.693
8.589
8.617
231,273
+0.02(+0.26%)
May 02, 2018
8.533
8.631
8.511
8.595
321,049
+0.07(+0.86%)
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
.