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
)
28.60
+0.62 (+2.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2014
4.461
4.589
4.439
4.556
92,342
+0.07(+1.58%)
Jan 30, 2014
4.454
4.511
4.444
4.485
148,356
+0.06(+1.26%)
Jan 29, 2014
4.489
4.521
4.426
4.429
123,876
-0.07(-1.47%)
Jan 28, 2014
4.514
4.514
4.457
4.495
114,450
-0.01(-0.19%)
Jan 27, 2014
4.452
4.563
4.432
4.504
216,074
+0.08(+1.76%)
Jan 24, 2014
4.426
4.514
4.335
4.426
208,147
+0.06(+1.34%)
Jan 23, 2014
4.461
4.461
4.368
4.368
287,877
-0.06(-1.36%)
Jan 22, 2014
4.490
4.495
4.425
4.428
118,194
-0.06(-1.31%)
Jan 21, 2014
4.502
4.520
4.461
4.487
155,270
+0.07(+1.60%)
Jan 17, 2014
4.459
4.416
4.416
4.416
166,055
-0.03(-0.62%)
Jan 16, 2014
4.421
4.488
4.411
4.444
169,139
+0.04(+0.82%)
Jan 15, 2014
4.442
4.469
4.407
4.407
228,542
-0.03(-0.78%)
Jan 14, 2014
4.501
4.501
4.442
4.442
186,710
-0.06(-1.42%)
Jan 13, 2014
4.535
4.539
4.495
4.506
200,967
-0.01(-0.12%)
Jan 10, 2014
4.532
4.532
4.494
4.511
382,708
-0.02(-0.34%)
Jan 09, 2014
4.516
4.539
4.516
4.527
148,356
-0.01(-0.30%)
Jan 08, 2014
4.565
4.570
4.528
4.540
423,689
-0.02(-0.53%)
Jan 07, 2014
4.615
4.615
4.554
4.565
176,435
-0.04(-0.94%)
Jan 06, 2014
4.632
4.639
4.606
4.608
134,574
-0.01(-0.30%)
Jan 03, 2014
4.563
4.641
4.563
4.622
176,238
+0.06(+1.33%)
Jan 02, 2014
4.554
4.563
4.506
4.561
207,360
+0.04(+0.88%)
Dec 31, 2013
4.520
4.521
4.521
4.521
180,520
+0.05(+1.16%)
Dec 30, 2013
4.444
4.520
4.440
4.469
346,928
+0.03(+0.70%)
Dec 27, 2013
4.506
4.506
4.407
4.438
309,152
+0.01(+0.24%)
Dec 26, 2013
4.457
4.506
4.399
4.428
259,660
-0.03(-0.65%)
Dec 24, 2013
4.402
4.460
4.402
4.456
136,848
+0.05(+1.18%)
Dec 23, 2013
4.419
4.438
4.378
4.405
231,923
+0.02(+0.37%)
Dec 20, 2013
4.380
4.462
4.365
4.388
329,939
+0.02(+0.46%)
Dec 19, 2013
4.336
4.407
4.325
4.368
202,643
+0.03(+0.75%)
Dec 18, 2013
4.431
4.431
4.329
4.336
189,270
-0.06(-1.43%)
Dec 17, 2013
4.434
4.434
4.376
4.399
186,425
-0.01(-0.31%)
Dec 16, 2013
4.497
4.497
4.411
4.412
157,080
-0.08(-1.82%)
Dec 13, 2013
4.474
4.518
4.455
4.494
166,275
+0.07(+1.66%)
Dec 12, 2013
4.516
4.520
4.419
4.421
208,118
-0.06(-1.26%)
Dec 11, 2013
4.463
4.482
4.458
4.477
81,591
+0.03(+0.69%)
Dec 10, 2013
4.455
4.457
4.431
4.446
94,887
+0.02(+0.38%)
Dec 09, 2013
4.487
4.492
4.417
4.429
75,887
-0.04(-0.99%)
Dec 06, 2013
4.417
4.475
4.414
4.474
96,818
+0.04(+0.92%)
Dec 05, 2013
4.412
4.448
4.409
4.433
61,018
+0.01(+0.15%)
Dec 04, 2013
4.547
4.547
4.378
4.426
375,549
-0.11(-2.43%)
Dec 03, 2013
4.460
4.549
4.448
4.536
152,931
+0.06(+1.40%)
Dec 02, 2013
4.613
4.613
4.470
4.474
209,450
-0.14(-3.03%)
Nov 29, 2013
4.642
4.642
4.606
4.613
111,792
-0.00(-0.07%)
Nov 27, 2013
4.618
4.630
4.521
4.617
112,103
+0.01(+0.15%)
Nov 26, 2013
4.714
4.729
4.610
4.610
164,579
-0.09(-1.96%)
Nov 25, 2013
4.699
4.729
4.662
4.702
157,303
+0.06(+1.21%)
Nov 22, 2013
4.542
4.646
4.542
4.646
110,548
+0.11(+2.37%)
Nov 21, 2013
4.540
4.576
4.526
4.538
157,449
-0.03(-0.56%)
Nov 20, 2013
4.629
4.629
4.531
4.564
134,149
-0.03(-0.70%)
Nov 19, 2013
4.670
4.685
4.593
4.596
141,225
-0.07(-1.53%)
Nov 18, 2013
4.719
4.719
4.660
4.668
134,806
-0.00(-0.04%)
Nov 15, 2013
4.729
4.729
4.663
4.670
186,765
-0.02(-0.51%)
Nov 14, 2013
4.724
4.724
4.639
4.693
105,039
+0.06(+1.36%)
Nov 12, 2013
4.678
4.688
4.601
4.630
162,601
-0.05(-1.02%)
Nov 11, 2013
4.675
4.687
4.652
4.678
426,035
+0.00(+0.07%)
Nov 08, 2013
4.697
4.700
4.658
4.675
217,054
-0.02(-0.36%)
Nov 07, 2013
4.719
4.722
4.688
4.692
225,522
+0.01(+0.14%)
Nov 06, 2013
4.673
4.728
4.673
4.685
218,210
+0.02(+0.52%)
Nov 05, 2013
4.705
4.705
4.559
4.661
309,067
+0.01(+0.18%)
Nov 04, 2013
4.612
4.654
4.567
4.653
210,406
+0.09(+2.02%)
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
.