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
)
27.98
-0.44 (-1.55%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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 29, 2016
5.495
5.546
5.434
5.509
240,912
+0.03(+0.57%)
Jan 28, 2016
5.376
5.482
5.301
5.478
194,932
+0.21(+4.02%)
Jan 27, 2016
5.191
5.306
5.179
5.266
162,403
+0.02(+0.36%)
Jan 26, 2016
4.955
5.247
4.949
5.247
211,724
+0.31(+6.36%)
Jan 25, 2016
5.056
5.119
4.911
4.934
146,530
-0.18(-3.61%)
Jan 22, 2016
4.921
5.181
4.921
5.119
382,569
+0.29(+6.02%)
Jan 21, 2016
4.523
4.847
4.494
4.828
312,439
+0.32(+7.19%)
Jan 20, 2016
4.544
4.550
4.228
4.504
707,043
-0.08(-1.81%)
Jan 19, 2016
4.672
4.709
4.475
4.587
345,137
-0.13(-2.73%)
Jan 15, 2016
4.672
4.716
4.716
4.716
387,659
-0.02(-0.44%)
Jan 14, 2016
4.845
4.894
4.693
4.737
285,929
-0.01(-0.26%)
Jan 13, 2016
4.938
5.013
4.735
4.749
302,779
-0.20(-4.07%)
Jan 12, 2016
4.944
5.005
4.843
4.951
279,476
+0.04(+0.76%)
Jan 11, 2016
4.932
5.019
4.822
4.913
284,267
+0.01(+0.30%)
Jan 08, 2016
4.975
5.013
4.888
4.899
167,931
-0.07(-1.46%)
Jan 07, 2016
5.193
5.259
4.899
4.971
378,481
-0.29(-5.49%)
Jan 06, 2016
5.266
5.322
5.250
5.260
131,038
-0.07(-1.36%)
Jan 05, 2016
5.355
5.387
5.308
5.333
121,980
+0.05(+0.90%)
Jan 04, 2016
5.428
5.428
5.250
5.285
154,014
-0.15(-2.79%)
Dec 31, 2015
5.314
5.436
5.436
5.436
296,162
+0.04(+0.77%)
Dec 30, 2015
5.397
5.459
5.360
5.395
170,478
-0.02(-0.31%)
Dec 29, 2015
5.486
5.528
5.397
5.412
309,058
-0.08(-1.40%)
Dec 28, 2015
5.519
5.534
5.484
5.488
125,062
-0.04(-0.68%)
Dec 24, 2015
5.262
5.526
5.526
5.526
309,646
+0.18(+3.42%)
Dec 23, 2015
5.162
5.353
5.152
5.343
367,959
+0.18(+3.54%)
Dec 22, 2015
5.200
5.206
5.135
5.160
398,678
-0.01(-0.28%)
Dec 21, 2015
5.366
5.397
5.158
5.175
244,442
-0.11(-2.04%)
Dec 18, 2015
5.146
5.420
5.132
5.283
660,760
+0.09(+1.68%)
Dec 17, 2015
5.135
5.202
5.088
5.196
351,869
+0.06(+1.17%)
Dec 16, 2015
4.882
5.142
4.876
5.135
481,290
+0.27(+5.64%)
Dec 15, 2015
4.751
4.955
4.751
4.861
440,242
+0.11(+2.32%)
Dec 14, 2015
4.799
4.801
4.681
4.751
517,894
-0.04(-0.91%)
Dec 11, 2015
4.851
4.857
4.776
4.795
219,959
-0.10(-1.99%)
Dec 10, 2015
4.816
4.928
4.816
4.892
311,081
+0.07(+1.42%)
Dec 09, 2015
4.828
4.936
4.781
4.824
336,763
-0.01(-0.21%)
Dec 08, 2015
4.836
4.940
4.753
4.834
437,492
-0.09(-1.73%)
Dec 07, 2015
5.054
5.102
4.832
4.919
637,914
-0.18(-3.58%)
Dec 04, 2015
5.156
5.196
5.079
5.102
290,374
-0.02(-0.32%)
Dec 03, 2015
5.183
5.225
5.112
5.119
139,051
-0.08(-1.60%)
Dec 02, 2015
5.306
5.306
5.179
5.202
229,350
-0.09(-1.69%)
Dec 01, 2015
5.196
5.295
5.173
5.291
220,807
+0.08(+1.51%)
Nov 30, 2015
5.191
5.235
5.167
5.212
181,131
+0.02(+0.36%)
Nov 27, 2015
5.152
5.229
5.148
5.193
124,123
+0.01(+0.16%)
Nov 25, 2015
5.177
5.185
5.185
5.185
756,057
+0.15(+3.00%)
Nov 24, 2015
5.116
5.120
4.998
5.034
469,185
-0.07(-1.45%)
Nov 23, 2015
5.144
5.144
5.092
5.108
153,840
-0.04(-0.70%)
Nov 20, 2015
5.168
5.170
5.106
5.144
119,245
+0.04(+0.74%)
Nov 19, 2015
5.070
5.130
5.063
5.106
132,141
+0.08(+1.63%)
Nov 18, 2015
5.066
5.066
4.954
5.024
195,006
+0.01(+0.16%)
Nov 17, 2015
5.092
5.136
4.938
5.016
719,785
-0.07(-1.45%)
Nov 16, 2015
4.928
5.100
4.918
5.090
234,955
+0.16(+3.28%)
Nov 13, 2015
4.938
4.958
4.867
4.928
178,014
-0.01(-0.24%)
Nov 12, 2015
4.994
5.032
4.930
4.940
211,688
-0.11(-2.14%)
Nov 11, 2015
5.126
5.148
5.038
5.048
209,925
-0.06(-1.25%)
Nov 10, 2015
5.136
5.136
5.082
5.112
160,161
-0.01(-0.12%)
Nov 09, 2015
5.074
5.122
5.074
5.118
268,679
+0.02(+0.31%)
Nov 06, 2015
5.200
5.216
5.036
5.102
213,611
-0.12(-2.33%)
Nov 05, 2015
5.096
5.236
5.061
5.224
296,554
+0.13(+2.51%)
Nov 04, 2015
5.315
5.315
5.078
5.096
620,236
-0.18(-3.33%)
Nov 03, 2015
5.274
5.294
5.210
5.272
757,856
-0.04(-0.75%)
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
.