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 (%)
Feb 28, 2014
4.977
5.002
4.900
4.958
129,112
-0.01(-0.21%)
Feb 27, 2014
4.845
4.974
4.845
4.968
272,859
+0.13(+2.70%)
Feb 26, 2014
4.834
4.853
4.813
4.838
264,688
+0.02(+0.50%)
Feb 25, 2014
4.801
4.832
4.787
4.813
322,798
+0.02(+0.40%)
Feb 24, 2014
4.772
4.812
4.770
4.794
106,191
+0.04(+0.91%)
Feb 21, 2014
4.775
4.777
4.741
4.751
95,599
-0.02(-0.47%)
Feb 20, 2014
4.786
4.831
4.763
4.774
137,723
-0.03(-0.68%)
Feb 19, 2014
4.807
4.853
4.798
4.807
209,135
-0.10(-1.94%)
Feb 18, 2014
4.938
4.938
4.881
4.902
141,972
-0.02(-0.32%)
Feb 14, 2014
4.908
4.917
4.917
4.917
126,755
+0.01(+0.18%)
Feb 13, 2014
4.864
4.910
4.838
4.908
137,550
+0.05(+1.03%)
Feb 12, 2014
4.812
4.870
4.812
4.858
213,939
+0.03(+0.68%)
Feb 11, 2014
4.820
4.845
4.775
4.826
137,156
+0.01(+0.25%)
Feb 10, 2014
4.832
4.832
4.772
4.813
196,037
-0.01(-0.14%)
Feb 07, 2014
4.732
4.912
4.732
4.820
167,195
+0.11(+2.24%)
Feb 06, 2014
4.553
4.725
4.553
4.715
238,381
+0.18(+3.92%)
Feb 05, 2014
4.421
4.537
4.406
4.537
51,796
+0.11(+2.42%)
Feb 04, 2014
4.458
4.485
4.426
4.430
138,059
-0.02(-0.43%)
Feb 03, 2014
4.582
4.601
4.439
4.449
296,498
-0.11(-2.31%)
Jan 31, 2014
4.459
4.587
4.437
4.554
92,375
+0.07(+1.58%)
Jan 30, 2014
4.452
4.509
4.442
4.483
148,408
+0.06(+1.26%)
Jan 29, 2014
4.487
4.520
4.425
4.428
123,919
-0.07(-1.47%)
Jan 28, 2014
4.513
4.513
4.456
4.494
114,491
-0.01(-0.19%)
Jan 27, 2014
4.451
4.561
4.430
4.502
216,150
+0.08(+1.76%)
Jan 24, 2014
4.425
4.513
4.333
4.425
208,220
+0.06(+1.34%)
Jan 23, 2014
4.459
4.459
4.366
4.366
287,978
-0.06(-1.36%)
Jan 22, 2014
4.489
4.494
4.423
4.426
118,235
-0.06(-1.31%)
Jan 21, 2014
4.501
4.518
4.459
4.485
155,324
+0.07(+1.60%)
Jan 17, 2014
4.458
4.414
4.414
4.414
166,113
-0.03(-0.62%)
Jan 16, 2014
4.420
4.487
4.409
4.442
169,198
+0.04(+0.82%)
Jan 15, 2014
4.440
4.468
4.406
4.406
228,623
-0.03(-0.78%)
Jan 14, 2014
4.499
4.499
4.440
4.440
186,776
-0.06(-1.42%)
Jan 13, 2014
4.534
4.537
4.494
4.504
201,037
-0.01(-0.12%)
Jan 10, 2014
4.530
4.530
4.492
4.509
382,842
-0.02(-0.34%)
Jan 09, 2014
4.515
4.537
4.515
4.525
148,408
-0.01(-0.30%)
Jan 08, 2014
4.563
4.568
4.527
4.539
423,838
-0.02(-0.53%)
Jan 07, 2014
4.613
4.613
4.553
4.563
176,497
-0.04(-0.94%)
Jan 06, 2014
4.630
4.637
4.604
4.606
134,621
-0.01(-0.30%)
Jan 03, 2014
4.561
4.639
4.561
4.620
176,300
+0.06(+1.33%)
Jan 02, 2014
4.553
4.561
4.504
4.559
207,433
+0.04(+0.88%)
Dec 31, 2013
4.518
4.520
4.520
4.520
180,583
+0.05(+1.16%)
Dec 30, 2013
4.442
4.518
4.439
4.468
347,049
+0.03(+0.70%)
Dec 27, 2013
4.504
4.504
4.406
4.437
309,260
+0.01(+0.24%)
Dec 26, 2013
4.455
4.504
4.397
4.426
259,751
-0.03(-0.65%)
Dec 24, 2013
4.400
4.458
4.400
4.455
136,896
+0.05(+1.18%)
Dec 23, 2013
4.418
4.436
4.377
4.403
232,005
+0.02(+0.37%)
Dec 20, 2013
4.378
4.460
4.363
4.387
330,054
+0.02(+0.46%)
Dec 19, 2013
4.334
4.406
4.324
4.367
202,714
+0.03(+0.75%)
Dec 18, 2013
4.429
4.429
4.327
4.334
189,337
-0.06(-1.43%)
Dec 17, 2013
4.433
4.433
4.375
4.397
186,490
-0.01(-0.31%)
Dec 16, 2013
4.496
4.496
4.409
4.411
157,135
-0.08(-1.82%)
Dec 13, 2013
4.472
4.516
4.453
4.492
166,333
+0.07(+1.66%)
Dec 12, 2013
4.515
4.518
4.418
4.419
208,191
-0.06(-1.26%)
Dec 11, 2013
4.462
4.481
4.457
4.475
81,620
+0.03(+0.69%)
Dec 10, 2013
4.453
4.455
4.429
4.445
94,921
+0.02(+0.38%)
Dec 09, 2013
4.486
4.491
4.416
4.428
75,914
-0.04(-0.99%)
Dec 06, 2013
4.415
4.474
4.412
4.472
96,852
+0.04(+0.92%)
Dec 05, 2013
4.411
4.446
4.407
4.431
61,040
+0.01(+0.15%)
Dec 04, 2013
4.545
4.545
4.377
4.424
375,681
-0.11(-2.43%)
Dec 03, 2013
4.458
4.547
4.446
4.535
152,985
+0.06(+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
.