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 (%)
Aug 31, 2016
6.848
6.887
6.763
6.868
119,847
+0.07(+0.97%)
Aug 30, 2016
6.976
6.976
6.802
6.802
195,732
-0.17(-2.46%)
Aug 29, 2016
6.978
7.008
6.896
6.974
141,012
+0.15(+2.24%)
Aug 26, 2016
6.883
6.931
6.785
6.821
138,878
-0.05(-0.71%)
Aug 25, 2016
6.847
6.883
6.821
6.869
58,064
+0.03(+0.42%)
Aug 24, 2016
6.874
6.880
6.832
6.841
97,421
-0.01(-0.19%)
Aug 23, 2016
6.858
6.880
6.832
6.854
45,364
+0.01(+0.13%)
Aug 22, 2016
6.805
6.854
6.781
6.845
115,739
-0.00(-0.03%)
Aug 19, 2016
6.869
6.869
6.779
6.847
145,470
-0.07(-1.05%)
Aug 18, 2016
6.880
6.920
6.860
6.920
84,038
+0.06(+0.90%)
Aug 17, 2016
6.823
6.880
6.759
6.858
135,487
+0.01(+0.16%)
Aug 16, 2016
6.867
6.872
6.806
6.847
114,018
-0.02(-0.32%)
Aug 15, 2016
6.900
6.940
6.847
6.869
97,774
-0.01(-0.19%)
Aug 12, 2016
6.860
6.913
6.850
6.883
167,981
+0.08(+1.17%)
Aug 11, 2016
6.847
6.896
6.803
6.803
163,118
-0.05(-0.68%)
Aug 10, 2016
6.856
6.883
6.803
6.849
187,471
+0.05(+0.78%)
Aug 09, 2016
6.801
6.832
6.757
6.796
55,202
+0.02(+0.36%)
Aug 08, 2016
6.781
6.858
6.746
6.772
220,014
+0.11(+1.62%)
Aug 05, 2016
6.894
6.894
6.664
6.664
275,249
-0.32(-4.65%)
Aug 04, 2016
6.796
6.989
6.609
6.989
220,309
+0.06(+0.93%)
Aug 03, 2016
6.938
6.951
6.847
6.924
99,752
-0.01(-0.16%)
Aug 02, 2016
6.869
6.936
6.799
6.936
144,922
+0.07(+1.03%)
Aug 01, 2016
6.836
6.902
6.750
6.865
69,423
+0.01(+0.13%)
Jul 29, 2016
6.836
6.891
6.744
6.856
157,613
+0.04(+0.62%)
Jul 28, 2016
6.737
6.836
6.730
6.814
111,542
+0.06(+0.95%)
Jul 27, 2016
6.832
6.832
6.704
6.750
81,819
-0.05(-0.78%)
Jul 26, 2016
6.816
6.834
6.763
6.803
85,618
+0.01(+0.10%)
Jul 25, 2016
6.801
6.829
6.757
6.796
171,141
-0.00(-0.03%)
Jul 22, 2016
6.834
6.847
6.763
6.799
69,889
-0.03(-0.45%)
Jul 21, 2016
6.805
6.847
6.750
6.829
94,532
+0.02(+0.29%)
Jul 20, 2016
6.838
6.883
6.784
6.810
404,226
+0.00(+0.00%)
Jul 19, 2016
6.701
6.866
6.688
6.810
132,757
+0.08(+1.21%)
Jul 18, 2016
6.728
6.737
6.691
6.728
85,889
+0.00(+0.00%)
Jul 15, 2016
6.796
6.796
6.628
6.728
112,461
-0.02(-0.23%)
Jul 14, 2016
6.688
6.814
6.666
6.743
198,858
+0.10(+1.53%)
Jul 13, 2016
6.730
6.730
6.582
6.642
237,151
+0.08(+1.18%)
Jul 12, 2016
6.620
6.659
6.547
6.564
234,851
+0.03(+0.51%)
Jul 11, 2016
6.611
6.626
6.531
6.531
182,613
-0.04(-0.64%)
Jul 08, 2016
6.642
6.644
6.567
6.573
147,883
-0.07(-1.06%)
Jul 07, 2016
6.818
6.827
6.626
6.644
330,864
-0.13(-1.96%)
Jul 06, 2016
6.631
6.807
6.593
6.776
245,164
+0.15(+2.27%)
Jul 05, 2016
6.653
6.653
6.580
6.626
240,424
-0.03(-0.50%)
Jul 01, 2016
6.628
6.659
6.659
6.659
111,827
+0.08(+1.21%)
Jun 30, 2016
6.580
6.584
6.472
6.580
232,229
+0.05(+0.71%)
Jun 29, 2016
6.538
6.600
6.517
6.534
223,695
+0.06(+0.89%)
Jun 28, 2016
6.452
6.487
6.361
6.476
192,130
+0.10(+1.52%)
Jun 27, 2016
6.379
6.498
6.301
6.379
324,136
-0.01(-0.17%)
Jun 24, 2016
6.330
6.500
6.310
6.390
277,716
-0.15(-2.23%)
Jun 23, 2016
6.518
6.551
6.503
6.536
124,929
+0.08(+1.20%)
Jun 22, 2016
6.461
6.514
6.454
6.458
136,877
-0.03(-0.41%)
Jun 21, 2016
6.339
6.496
6.339
6.485
167,392
+0.12(+1.87%)
Jun 20, 2016
6.374
6.425
6.357
6.366
386,791
+0.07(+1.16%)
Jun 17, 2016
6.419
6.478
6.271
6.293
594,623
-0.10(-1.62%)
Jun 16, 2016
6.359
6.421
6.301
6.397
497,736
+0.02(+0.28%)
Jun 15, 2016
6.445
6.445
6.379
6.379
132,730
-0.03(-0.48%)
Jun 14, 2016
6.434
6.452
6.410
6.410
193,153
-0.02(-0.38%)
Jun 13, 2016
6.447
6.467
6.434
6.434
246,545
-0.03(-0.48%)
Jun 10, 2016
6.507
6.518
6.447
6.465
185,982
-0.03(-0.48%)
Jun 09, 2016
6.478
6.507
6.478
6.496
476,896
+0.00(+0.07%)
Jun 08, 2016
6.617
6.617
6.485
6.492
270,903
-0.01(-0.14%)
Jun 07, 2016
6.469
6.564
6.439
6.500
402,913
-0.17(-2.61%)
Jun 06, 2016
6.556
6.688
6.556
6.675
152,307
+0.16(+2.44%)
Jun 03, 2016
6.514
6.580
6.485
6.516
378,384
+0.06(+0.92%)
Jun 02, 2016
6.481
6.481
6.397
6.456
39,388
-0.01(-0.10%)
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
.