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 (%)
Apr 30, 2014
5.061
5.115
5.061
5.078
58,383
+0.02(+0.45%)
Apr 29, 2014
5.092
5.111
5.056
5.056
48,712
-0.00(-0.03%)
Apr 28, 2014
5.059
5.064
5.015
5.057
43,261
+0.01(+0.10%)
Apr 25, 2014
5.040
5.071
5.022
5.052
87,084
+0.03(+0.52%)
Apr 24, 2014
4.961
5.050
4.920
5.026
117,539
+0.07(+1.34%)
Apr 23, 2014
4.967
4.974
4.937
4.960
91,251
-0.02(-0.46%)
Apr 22, 2014
5.015
5.015
4.967
4.982
67,388
-0.03(-0.66%)
Apr 21, 2014
5.033
5.056
5.005
5.015
99,947
-0.05(-1.07%)
Apr 17, 2014
5.108
5.070
5.070
5.070
59,615
-0.02(-0.41%)
Apr 16, 2014
5.019
5.092
5.008
5.090
69,045
+0.06(+1.11%)
Apr 15, 2014
4.988
5.042
4.972
5.035
107,863
+0.01(+0.11%)
Apr 14, 2014
5.087
5.087
4.993
5.029
179,660
-0.09(-1.74%)
Apr 11, 2014
5.077
5.125
5.059
5.118
127,909
-0.04(-0.74%)
Apr 10, 2014
5.160
5.174
5.122
5.157
145,175
-0.01(-0.27%)
Apr 09, 2014
5.124
5.185
5.104
5.171
202,996
+0.06(+1.23%)
Apr 08, 2014
5.066
5.118
5.063
5.108
119,248
+0.07(+1.42%)
Apr 07, 2014
5.101
5.101
4.972
5.036
168,809
-0.04(-0.86%)
Apr 04, 2014
5.115
5.124
5.036
5.080
239,952
+0.02(+0.31%)
Apr 03, 2014
5.057
5.075
5.036
5.064
245,569
-0.01(-0.17%)
Apr 02, 2014
5.005
5.075
4.947
5.073
148,408
+0.05(+1.01%)
Apr 01, 2014
5.096
5.097
4.989
5.022
110,535
-0.06(-1.20%)
Mar 31, 2014
5.068
5.094
5.059
5.084
192,947
+0.03(+0.55%)
Mar 28, 2014
5.059
5.071
5.000
5.056
189,244
-0.00(-0.03%)
Mar 27, 2014
4.937
5.063
4.927
5.057
56,359
+0.09(+1.90%)
Mar 26, 2014
4.865
4.963
4.853
4.963
143,908
+0.10(+2.04%)
Mar 25, 2014
4.907
4.907
4.857
4.864
88,947
-0.07(-1.48%)
Mar 24, 2014
4.911
4.947
4.860
4.937
306,165
-0.05(-0.91%)
Mar 21, 2014
4.925
4.993
4.918
4.982
219,809
+0.06(+1.20%)
Mar 20, 2014
5.002
5.008
4.921
4.923
163,443
-0.08(-1.57%)
Mar 19, 2014
4.993
5.100
4.993
5.002
82,836
-0.02(-0.42%)
Mar 18, 2014
5.071
5.096
5.003
5.022
51,653
-0.05(-1.00%)
Mar 17, 2014
5.073
5.111
5.040
5.073
120,148
+0.05(+0.94%)
Mar 14, 2014
5.000
5.080
4.991
5.026
162,520
+0.00(+0.07%)
Mar 13, 2014
4.993
5.042
4.986
5.022
94,140
+0.03(+0.59%)
Mar 12, 2014
5.000
5.024
4.947
4.993
262,078
-0.20(-3.80%)
Mar 11, 2014
4.925
5.190
4.925
5.190
235,125
+0.23(+4.72%)
Mar 10, 2014
5.017
5.017
4.945
4.956
137,717
-0.05(-0.91%)
Mar 07, 2014
4.996
5.017
4.977
5.002
80,572
-0.01(-0.14%)
Mar 06, 2014
4.960
5.024
4.960
5.008
59,844
+0.01(+0.24%)
Mar 05, 2014
4.933
4.996
4.933
4.996
71,595
+0.06(+1.20%)
Mar 04, 2014
4.972
4.972
4.923
4.937
120,939
-0.03(-0.70%)
Mar 03, 2014
4.937
4.986
4.906
4.972
176,725
+0.01(+0.25%)
Feb 28, 2014
4.979
5.003
4.902
4.960
129,067
-0.01(-0.21%)
Feb 27, 2014
4.846
4.975
4.846
4.970
272,763
+0.13(+2.70%)
Feb 26, 2014
4.836
4.855
4.815
4.839
264,595
+0.02(+0.50%)
Feb 25, 2014
4.803
4.834
4.788
4.815
322,685
+0.02(+0.40%)
Feb 24, 2014
4.774
4.813
4.772
4.796
106,153
+0.04(+0.91%)
Feb 21, 2014
4.777
4.779
4.743
4.753
95,565
-0.02(-0.47%)
Feb 20, 2014
4.787
4.832
4.765
4.775
137,675
-0.03(-0.68%)
Feb 19, 2014
4.808
4.855
4.800
4.808
209,061
-0.10(-1.94%)
Feb 18, 2014
4.940
4.940
4.883
4.903
141,922
-0.02(-0.32%)
Feb 14, 2014
4.910
4.919
4.919
4.919
126,711
+0.01(+0.18%)
Feb 13, 2014
4.865
4.912
4.839
4.910
137,501
+0.05(+1.03%)
Feb 12, 2014
4.813
4.872
4.813
4.860
213,864
+0.03(+0.68%)
Feb 11, 2014
4.822
4.846
4.777
4.827
137,108
+0.01(+0.25%)
Feb 10, 2014
4.834
4.834
4.774
4.815
195,968
-0.01(-0.14%)
Feb 07, 2014
4.734
4.914
4.734
4.822
167,137
+0.11(+2.24%)
Feb 06, 2014
4.554
4.727
4.554
4.717
238,297
+0.18(+3.92%)
Feb 05, 2014
4.423
4.539
4.407
4.539
51,777
+0.11(+2.42%)
Feb 04, 2014
4.459
4.487
4.428
4.431
138,011
-0.02(-0.43%)
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
.