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 (%)
Aug 30, 2013
4.188
4.325
4.182
4.215
148,795
+0.06(+1.49%)
Aug 29, 2013
4.185
4.185
4.140
4.153
109,850
-0.00(-0.12%)
Aug 28, 2013
4.211
4.237
4.155
4.157
135,094
-0.05(-1.24%)
Aug 27, 2013
4.320
4.356
4.206
4.210
577,344
-0.16(-3.62%)
Aug 26, 2013
4.278
4.404
4.272
4.368
132,566
+0.13(+3.00%)
Aug 23, 2013
4.197
4.257
4.161
4.241
170,485
+0.04(+0.93%)
Aug 22, 2013
4.156
4.237
4.122
4.201
281,128
+0.07(+1.60%)
Aug 21, 2013
4.117
4.214
4.117
4.135
100,229
-0.00(-0.02%)
Aug 20, 2013
4.083
4.179
4.024
4.136
239,539
+0.05(+1.32%)
Aug 19, 2013
4.254
4.254
4.076
4.083
201,429
-0.15(-3.65%)
Aug 16, 2013
4.342
4.342
4.237
4.237
173,296
-0.05(-1.07%)
Aug 15, 2013
4.278
4.329
4.237
4.283
194,507
+0.01(+0.34%)
Aug 14, 2013
4.303
4.317
4.239
4.268
192,851
-0.05(-1.06%)
Aug 13, 2013
4.428
4.428
4.254
4.314
151,513
-0.01(-0.30%)
Aug 12, 2013
4.449
4.449
4.327
4.327
173,756
-0.06(-1.30%)
Aug 09, 2013
4.348
4.386
4.329
4.384
193,900
+0.04(+0.93%)
Aug 08, 2013
4.400
4.422
4.314
4.344
119,361
-0.04(-0.96%)
Aug 07, 2013
4.408
4.408
4.356
4.386
109,090
-0.02(-0.55%)
Aug 06, 2013
4.402
4.439
4.389
4.410
100,505
-0.05(-1.17%)
Aug 05, 2013
4.351
4.462
4.351
4.462
120,453
+0.09(+2.16%)
Aug 02, 2013
4.400
4.413
4.358
4.368
141,107
-0.04(-1.00%)
Aug 01, 2013
4.461
4.474
4.391
4.412
249,184
-0.04(-0.95%)
Jul 31, 2013
4.488
4.488
4.407
4.454
63,304
-0.06(-1.34%)
Jul 30, 2013
4.462
4.536
4.454
4.514
76,864
+0.04(+0.80%)
Jul 29, 2013
4.405
4.492
4.404
4.479
78,349
+0.03(+0.77%)
Jul 26, 2013
4.420
4.444
4.368
4.444
235,280
+0.02(+0.55%)
Jul 25, 2013
4.485
4.488
4.415
4.420
130,915
-0.01(-0.33%)
Jul 24, 2013
4.542
4.542
4.435
4.435
82,282
-0.07(-1.52%)
Jul 23, 2013
4.366
4.536
4.366
4.503
133,731
+0.14(+3.22%)
Jul 22, 2013
4.384
4.382
4.345
4.363
389,107
-0.02(-0.41%)
Jul 19, 2013
4.451
4.477
4.360
4.381
351,930
-0.10(-2.18%)
Jul 18, 2013
4.467
4.524
4.467
4.479
96,296
-0.08(-1.72%)
Jul 17, 2013
4.583
4.589
4.485
4.557
72,293
-0.04(-0.85%)
Jul 16, 2013
4.580
4.619
4.576
4.596
137,591
+0.02(+0.36%)
Jul 15, 2013
4.426
4.622
4.426
4.580
140,683
+0.10(+2.29%)
Jul 12, 2013
4.462
4.477
4.454
4.477
51,860
+0.02(+0.40%)
Jul 11, 2013
4.474
4.496
4.418
4.459
148,758
-0.00(-0.11%)
Jul 10, 2013
4.462
4.498
4.415
4.464
85,288
+0.00(+0.04%)
Jul 09, 2013
4.454
4.482
4.443
4.462
172,970
+0.00(+0.00%)
Jul 08, 2013
4.454
4.500
4.441
4.462
192,470
-0.03(-0.58%)
Jul 05, 2013
4.505
4.508
4.441
4.488
96,695
-0.02(-0.49%)
Jul 03, 2013
4.596
4.596
4.506
4.510
73,188
-0.02(-0.45%)
Jul 02, 2013
4.796
4.796
4.515
4.531
492,970
-0.18(-3.91%)
Jul 01, 2013
4.596
4.744
4.580
4.715
186,782
+0.17(+3.68%)
Jun 28, 2013
4.498
4.563
4.462
4.547
252,823
-0.02(-0.35%)
Jun 26, 2013
4.482
4.637
4.482
4.563
303,235
+0.06(+1.41%)
Jun 25, 2013
4.327
4.508
4.327
4.500
359,833
+0.03(+0.66%)
Jun 24, 2013
4.563
4.563
4.400
4.470
326,840
+0.00(+0.04%)
Jun 21, 2013
4.726
4.889
4.443
4.469
1,810,665
+0.13(+3.08%)
Jun 20, 2013
4.433
4.514
4.335
4.335
2,157,147
-0.17(-3.80%)
Jun 19, 2013
4.565
4.611
4.506
4.506
859,577
-0.10(-2.09%)
Jun 18, 2013
4.734
4.746
4.565
4.602
865,602
-0.15(-3.06%)
Jun 17, 2013
4.673
4.782
4.673
4.747
117,391
+0.09(+2.00%)
Jun 14, 2013
4.668
4.710
4.636
4.655
83,963
-0.01(-0.31%)
Jun 13, 2013
4.717
4.717
4.669
4.669
70,176
-0.05(-0.97%)
Jun 12, 2013
4.788
4.790
4.713
4.715
106,009
-0.01(-0.24%)
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
.