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
)
24.94
-0.28 (-1.11%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2014
5.320
5.358
5.291
5.291
311,095
-0.01(-0.26%)
Sep 29, 2014
5.291
5.306
5.251
5.305
87,534
+0.01(+0.13%)
Sep 26, 2014
5.195
5.306
5.186
5.298
127,998
+0.10(+1.87%)
Sep 25, 2014
5.237
5.254
5.126
5.200
362,157
-0.06(-1.06%)
Sep 24, 2014
5.289
5.298
5.233
5.256
191,373
-0.05(-0.88%)
Sep 23, 2014
5.332
5.367
5.303
5.303
128,292
-0.06(-1.10%)
Sep 22, 2014
5.494
5.494
5.280
5.362
236,398
-0.15(-2.65%)
Sep 19, 2014
5.322
5.539
5.322
5.508
278,308
+0.18(+3.39%)
Sep 18, 2014
5.221
5.335
5.210
5.327
305,134
+0.14(+2.78%)
Sep 17, 2014
5.209
5.233
5.180
5.183
250,220
-0.02(-0.33%)
Sep 16, 2014
5.112
5.202
5.083
5.200
214,461
+0.11(+2.22%)
Sep 15, 2014
4.950
5.101
4.950
5.087
441,023
+0.16(+3.28%)
Sep 12, 2014
4.949
4.959
4.905
4.926
252,322
-0.04(-0.87%)
Sep 11, 2014
4.949
5.008
4.949
4.969
205,897
-0.03(-0.66%)
Sep 10, 2014
4.980
5.008
4.950
5.002
105,595
+0.01(+0.17%)
Sep 09, 2014
5.022
5.173
4.966
4.994
227,915
-0.02(-0.32%)
Sep 08, 2014
5.046
5.049
4.982
5.010
178,495
-0.04(-0.82%)
Sep 05, 2014
5.077
5.101
5.048
5.051
131,056
-0.02(-0.38%)
Sep 04, 2014
5.122
5.129
5.054
5.070
225,813
+0.01(+0.24%)
Sep 03, 2014
5.120
5.120
5.048
5.058
189,558
-0.04(-0.79%)
Sep 02, 2014
5.157
5.157
5.091
5.098
145,771
-0.06(-1.07%)
Aug 29, 2014
5.166
5.153
5.153
5.153
148,587
-0.01(-0.24%)
Aug 28, 2014
5.171
5.178
5.143
5.166
142,966
-0.01(-0.10%)
Aug 27, 2014
5.098
5.173
5.081
5.171
134,806
+0.11(+2.12%)
Aug 26, 2014
5.064
5.072
5.041
5.063
222,085
+0.02(+0.33%)
Aug 25, 2014
5.089
5.089
5.036
5.046
188,827
+0.00(+0.00%)
Aug 22, 2014
5.021
5.069
5.021
5.046
69,947
+0.03(+0.68%)
Aug 21, 2014
5.029
5.065
5.004
5.012
192,142
-0.01(-0.17%)
Aug 20, 2014
5.045
5.062
5.022
5.021
217,930
-0.03(-0.58%)
Aug 19, 2014
5.067
5.082
5.046
5.050
224,413
-0.03(-0.61%)
Aug 18, 2014
5.076
5.082
5.038
5.081
248,311
+0.01(+0.24%)
Aug 15, 2014
5.048
5.073
5.030
5.069
88,720
+0.04(+0.82%)
Aug 14, 2014
4.997
5.040
4.997
5.028
91,702
+0.04(+0.86%)
Aug 13, 2014
5.014
5.017
4.978
4.985
106,023
-0.01(-0.14%)
Aug 12, 2014
5.017
5.017
4.945
4.992
104,605
-0.02(-0.41%)
Aug 11, 2014
4.969
5.021
4.969
5.012
146,664
+0.04(+0.72%)
Aug 08, 2014
4.983
4.994
4.971
4.976
97,888
-0.03(-0.62%)
Aug 07, 2014
4.964
5.017
4.964
5.007
108,311
+0.03(+0.62%)
Aug 06, 2014
4.851
4.978
4.839
4.976
235,956
+0.08(+1.72%)
Aug 05, 2014
4.897
4.903
4.843
4.892
248,958
-0.04(-0.83%)
Aug 04, 2014
4.909
4.963
4.909
4.933
131,391
+0.02(+0.45%)
Aug 01, 2014
4.884
4.925
4.877
4.911
153,311
+0.04(+0.84%)
Jul 31, 2014
4.901
4.935
4.868
4.870
236,698
-0.06(-1.25%)
Jul 30, 2014
4.985
5.021
4.927
4.932
315,340
-0.07(-1.47%)
Jul 29, 2014
5.010
5.034
4.990
5.005
738,765
-0.02(-0.34%)
Jul 28, 2014
4.976
5.031
4.969
5.022
69,194
+0.06(+1.14%)
Jul 25, 2014
5.041
5.041
4.959
4.966
150,994
-0.06(-1.19%)
Jul 24, 2014
5.052
5.055
5.019
5.026
59,933
-0.01(-0.27%)
Jul 23, 2014
4.952
5.052
4.939
5.040
147,580
+0.10(+1.94%)
Jul 22, 2014
4.990
5.000
4.931
4.944
251,765
-0.04(-0.82%)
Jul 21, 2014
4.978
4.993
4.963
4.985
196,612
+0.03(+0.52%)
Jul 18, 2014
4.976
4.990
4.954
4.959
144,183
-0.02(-0.31%)
Jul 17, 2014
4.985
4.987
4.963
4.975
93,074
-0.00(-0.07%)
Jul 16, 2014
4.997
4.997
4.966
4.978
202,132
+0.01(+0.21%)
Jul 15, 2014
4.993
5.004
4.957
4.968
158,463
-0.04(-0.72%)
Jul 14, 2014
5.038
5.079
5.004
5.004
447,537
-0.02(-0.34%)
Jul 11, 2014
5.055
5.055
5.010
5.021
137,694
-0.04(-0.78%)
Jul 10, 2014
5.067
5.072
5.033
5.060
191,897
+0.01(+0.14%)
Jul 09, 2014
5.053
5.062
5.028
5.053
220,818
+0.02(+0.34%)
Jul 08, 2014
5.070
5.070
5.026
5.036
116,213
-0.02(-0.44%)
Jul 07, 2014
5.101
5.101
5.038
5.058
180,365
-0.04(-0.84%)
Jul 03, 2014
5.070
5.101
5.101
5.101
87,536
+0.03(+0.54%)
Jul 02, 2014
5.089
5.139
5.066
5.074
276,013
+0.01(+0.14%)
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
.