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
)
27.86
-0.09 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2015
5.763
5.763
5.549
5.651
219,050
-0.19(-3.21%)
Aug 28, 2015
5.737
5.851
5.713
5.839
215,995
+0.09(+1.49%)
Aug 27, 2015
5.611
5.763
5.497
5.753
593,934
+0.37(+6.92%)
Aug 26, 2015
5.219
5.402
5.134
5.381
318,821
+0.25(+4.92%)
Aug 25, 2015
5.169
5.265
5.128
5.128
281,686
+0.09(+1.88%)
Aug 24, 2015
5.157
5.383
5.034
5.034
632,933
-0.38(-7.08%)
Aug 21, 2015
5.539
5.593
5.402
5.417
333,526
-0.17(-3.00%)
Aug 20, 2015
5.637
5.640
5.577
5.585
179,147
-0.11(-1.93%)
Aug 19, 2015
5.635
5.695
5.573
5.695
244,640
+0.03(+0.58%)
Aug 18, 2015
5.726
5.726
5.641
5.662
175,049
-0.10(-1.74%)
Aug 17, 2015
5.591
5.762
5.585
5.762
329,766
+0.14(+2.54%)
Aug 14, 2015
5.589
5.652
5.550
5.620
773,607
+0.05(+0.83%)
Aug 13, 2015
5.539
5.664
5.516
5.573
297,149
+0.01(+0.14%)
Aug 12, 2015
5.552
5.591
5.523
5.566
254,884
+0.02(+0.28%)
Aug 11, 2015
5.568
5.568
5.473
5.550
283,632
-0.01(-0.10%)
Aug 10, 2015
5.554
5.560
5.504
5.556
279,316
+0.08(+1.44%)
Aug 07, 2015
5.465
5.566
5.465
5.477
219,379
-0.04(-0.73%)
Aug 06, 2015
5.558
5.577
5.492
5.518
238,737
-0.03(-0.59%)
Aug 05, 2015
5.460
5.551
5.460
5.550
284,897
+0.11(+1.98%)
Aug 04, 2015
5.485
5.558
5.440
5.442
222,008
-0.01(-0.21%)
Aug 03, 2015
5.537
5.545
5.427
5.454
100,365
-0.13(-2.28%)
Jul 31, 2015
5.375
5.585
5.375
5.581
206,525
+0.21(+3.99%)
Jul 30, 2015
5.404
5.431
5.340
5.367
142,007
-0.01(-0.18%)
Jul 29, 2015
5.321
5.404
5.315
5.377
197,645
+0.06(+1.20%)
Jul 28, 2015
5.265
5.346
5.228
5.313
235,511
+0.05(+0.95%)
Jul 27, 2015
5.300
5.340
5.246
5.263
230,878
-0.07(-1.23%)
Jul 24, 2015
5.340
5.387
5.308
5.329
195,269
-0.01(-0.25%)
Jul 23, 2015
5.398
5.404
5.342
5.342
195,627
-0.05(-0.86%)
Jul 22, 2015
5.375
5.456
5.367
5.388
271,654
-0.05(-0.96%)
Jul 21, 2015
5.516
5.539
5.440
5.440
148,621
-0.04(-0.68%)
Jul 20, 2015
5.525
5.568
5.471
5.478
187,592
-0.06(-1.14%)
Jul 17, 2015
5.587
5.598
5.533
5.541
130,798
-0.06(-1.03%)
Jul 16, 2015
5.479
5.598
5.460
5.598
184,646
+0.12(+2.25%)
Jul 15, 2015
5.300
5.512
5.219
5.475
544,217
+0.24(+4.64%)
Jul 14, 2015
5.215
5.242
5.109
5.232
947,174
-0.04(-0.70%)
Jul 13, 2015
5.356
5.374
5.229
5.269
1,944,471
-0.09(-1.76%)
Jul 10, 2015
5.356
5.435
5.356
5.363
379,204
+0.01(+0.14%)
Jul 09, 2015
5.573
5.676
5.356
5.356
283,310
-0.19(-3.51%)
Jul 08, 2015
5.506
5.562
5.506
5.550
145,270
+0.01(+0.17%)
Jul 07, 2015
5.573
5.573
5.518
5.541
242,555
-0.04(-0.66%)
Jul 06, 2015
5.612
5.687
5.568
5.577
244,199
-0.11(-1.97%)
Jul 02, 2015
5.770
5.689
5.689
5.689
132,271
-0.09(-1.60%)
Jul 01, 2015
5.772
5.839
5.720
5.782
96,423
+0.06(+1.04%)
Jun 30, 2015
5.716
5.745
5.649
5.722
103,799
+0.03(+0.51%)
Jun 29, 2015
5.857
5.857
5.687
5.693
236,045
-0.17(-2.83%)
Jun 26, 2015
5.940
5.955
5.859
5.859
104,027
-0.09(-1.59%)
Jun 25, 2015
5.928
5.962
5.917
5.953
265,565
+0.07(+1.11%)
Jun 24, 2015
5.917
5.928
5.880
5.888
111,585
-0.03(-0.52%)
Jun 23, 2015
5.863
5.918
5.832
5.918
157,813
+0.07(+1.12%)
Jun 22, 2015
5.857
5.868
5.787
5.853
123,557
+0.06(+0.96%)
Jun 19, 2015
5.853
5.888
5.772
5.797
135,155
-0.03(-0.56%)
Jun 18, 2015
5.762
5.878
5.762
5.830
232,767
+0.08(+1.44%)
Jun 17, 2015
5.658
5.751
5.651
5.747
160,043
+0.09(+1.60%)
Jun 16, 2015
5.656
5.674
5.624
5.656
165,671
+0.03(+0.58%)
Jun 15, 2015
5.685
5.685
5.614
5.624
142,033
-0.05(-0.85%)
Jun 12, 2015
5.681
5.762
5.649
5.672
332,738
-0.00(-0.03%)
Jun 11, 2015
5.745
5.753
5.645
5.674
125,990
-0.07(-1.18%)
Jun 10, 2015
5.654
5.784
5.629
5.741
482,563
+0.16(+2.94%)
Jun 09, 2015
5.500
5.591
5.500
5.577
246,056
+0.13(+2.41%)
Jun 08, 2015
5.450
5.529
5.255
5.446
677,703
+0.01(+0.14%)
Jun 05, 2015
5.541
5.610
5.431
5.438
405,015
-0.14(-2.45%)
Jun 04, 2015
5.818
5.845
5.571
5.575
368,348
-0.24(-4.08%)
Jun 03, 2015
5.969
5.969
5.784
5.812
122,104
-0.14(-2.33%)
Jun 02, 2015
5.913
5.969
5.905
5.951
210,223
+0.08(+1.40%)
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
.