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
)
28.45
+0.47 (+1.68%)
Streaming Delayed Price
Updated: 2:43 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 (%)
Nov 28, 2014
5.746
5.746
5.568
5.581
421,117
-0.19(-3.36%)
Nov 26, 2014
5.876
5.775
5.775
5.775
177,703
-0.09(-1.51%)
Nov 25, 2014
5.817
5.864
5.746
5.864
428,330
+0.08(+1.34%)
Nov 24, 2014
5.806
5.824
5.752
5.786
270,727
+0.01(+0.25%)
Nov 21, 2014
5.858
5.858
5.738
5.772
253,144
-0.01(-0.09%)
Nov 20, 2014
5.729
5.777
5.668
5.777
641,361
+0.09(+1.67%)
Nov 19, 2014
5.654
5.729
5.654
5.682
240,201
+0.03(+0.44%)
Nov 18, 2014
5.528
5.659
5.521
5.657
218,490
+0.14(+2.46%)
Nov 17, 2014
5.516
5.528
5.485
5.521
375,543
+0.01(+0.13%)
Nov 14, 2014
5.487
5.553
5.466
5.514
186,797
+0.06(+1.18%)
Nov 13, 2014
5.528
5.543
5.450
5.450
266,979
-0.07(-1.26%)
Nov 12, 2014
5.514
5.541
5.462
5.519
251,769
+0.02(+0.39%)
Nov 11, 2014
5.462
5.498
5.407
5.498
198,890
+0.06(+1.19%)
Nov 10, 2014
5.478
5.478
5.353
5.434
348,045
-0.00(-0.07%)
Nov 07, 2014
5.408
5.460
5.398
5.437
202,269
+0.06(+1.03%)
Nov 06, 2014
5.392
5.392
5.271
5.382
263,918
+0.01(+0.20%)
Nov 05, 2014
5.346
5.448
5.337
5.371
371,907
-0.01(-0.23%)
Nov 04, 2014
5.493
5.493
5.268
5.383
1,039,348
-0.27(-4.78%)
Nov 03, 2014
5.666
5.679
5.639
5.654
203,906
-0.01(-0.16%)
Oct 31, 2014
5.630
5.664
5.576
5.663
140,580
+0.05(+0.93%)
Oct 30, 2014
5.641
5.641
5.564
5.611
165,666
-0.00(-0.06%)
Oct 29, 2014
5.740
5.753
5.609
5.614
121,651
-0.11(-1.94%)
Oct 28, 2014
5.536
5.725
5.536
5.725
316,223
+0.18(+3.29%)
Oct 27, 2014
5.613
5.613
5.541
5.543
239,235
-0.07(-1.24%)
Oct 24, 2014
5.611
5.627
5.537
5.613
102,397
+0.04(+0.64%)
Oct 23, 2014
5.682
5.705
5.573
5.577
124,907
-0.07(-1.21%)
Oct 22, 2014
5.545
5.684
5.505
5.645
237,509
+0.12(+2.17%)
Oct 21, 2014
5.435
5.577
5.435
5.525
121,924
+0.09(+1.65%)
Oct 20, 2014
5.394
5.435
5.335
5.435
190,265
+0.02(+0.36%)
Oct 17, 2014
5.333
5.450
5.321
5.416
233,432
+0.16(+3.07%)
Oct 16, 2014
5.124
5.290
5.023
5.254
323,333
+0.02(+0.31%)
Oct 15, 2014
5.328
5.351
5.188
5.238
605,277
-0.15(-2.79%)
Oct 14, 2014
5.357
5.389
5.283
5.389
438,326
+0.00(+0.07%)
Oct 13, 2014
5.382
5.421
5.335
5.385
65,246
+0.03(+0.50%)
Oct 10, 2014
5.469
5.480
5.348
5.358
163,968
-0.12(-2.19%)
Oct 09, 2014
5.573
5.593
5.478
5.478
167,755
-0.09(-1.64%)
Oct 08, 2014
5.523
5.586
5.450
5.570
518,945
+0.07(+1.30%)
Oct 07, 2014
5.453
5.571
5.441
5.498
307,073
+0.02(+0.33%)
Oct 06, 2014
5.439
5.482
5.399
5.480
208,922
+0.09(+1.63%)
Oct 03, 2014
5.421
5.459
5.376
5.392
273,196
-0.06(-1.18%)
Oct 02, 2014
5.362
5.457
5.362
5.457
195,080
+0.06(+1.16%)
Oct 01, 2014
5.455
5.457
5.390
5.394
233,923
-0.06(-1.12%)
Sep 30, 2014
5.485
5.525
5.455
5.455
301,722
-0.01(-0.26%)
Sep 29, 2014
5.455
5.471
5.414
5.469
84,897
+0.01(+0.13%)
Sep 26, 2014
5.357
5.471
5.347
5.462
124,142
+0.10(+1.87%)
Sep 25, 2014
5.399
5.417
5.285
5.362
351,245
-0.06(-1.06%)
Sep 24, 2014
5.453
5.462
5.395
5.419
185,607
-0.05(-0.88%)
Sep 23, 2014
5.498
5.534
5.468
5.468
124,427
-0.06(-1.10%)
Sep 22, 2014
5.664
5.664
5.444
5.528
229,276
-0.15(-2.65%)
Sep 19, 2014
5.487
5.711
5.487
5.679
269,923
+0.19(+3.39%)
Sep 18, 2014
5.383
5.501
5.372
5.493
295,941
+0.15(+2.78%)
Sep 17, 2014
5.371
5.396
5.341
5.344
242,682
-0.02(-0.33%)
Sep 16, 2014
5.271
5.364
5.241
5.362
208,000
+0.12(+2.22%)
Sep 15, 2014
5.104
5.260
5.104
5.246
427,736
+0.17(+3.28%)
Sep 12, 2014
5.102
5.113
5.058
5.079
244,720
-0.04(-0.87%)
Sep 11, 2014
5.102
5.163
5.102
5.124
199,694
-0.03(-0.66%)
Sep 10, 2014
5.135
5.163
5.104
5.158
102,413
+0.01(+0.17%)
Sep 09, 2014
5.178
5.333
5.120
5.149
221,048
-0.02(-0.32%)
Sep 08, 2014
5.203
5.206
5.136
5.165
173,117
-0.04(-0.82%)
Sep 05, 2014
5.235
5.260
5.204
5.208
127,108
-0.02(-0.38%)
Sep 04, 2014
5.281
5.288
5.212
5.228
219,009
+0.01(+0.24%)
Sep 03, 2014
5.280
5.280
5.204
5.215
183,847
-0.04(-0.79%)
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
.