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
)
27.39
+0.76 (+2.84%)
Streaming Delayed Price
Updated: 2:05 PM EDT, Jun 10, 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 (%)
Jun 29, 2018
8.557
8.665
8.540
8.585
477,801
+0.07(+0.77%)
Jun 28, 2018
8.545
8.609
8.491
8.520
528,662
-0.01(-0.10%)
Jun 27, 2018
8.545
8.602
8.517
8.528
359,723
-0.04(-0.43%)
Jun 26, 2018
8.571
8.582
8.494
8.565
615,750
-0.01(-0.07%)
Jun 25, 2018
8.542
8.605
8.517
8.571
642,068
+0.04(+0.47%)
Jun 22, 2018
8.531
8.595
8.511
8.531
579,236
+0.00(+0.00%)
Jun 21, 2018
8.522
8.534
8.448
8.531
644,336
+0.01(+0.17%)
Jun 20, 2018
8.568
8.577
8.502
8.517
490,706
-0.08(-0.90%)
Jun 19, 2018
8.642
8.571
8.594
452,351
-0.05(-0.56%)
Jun 18, 2018
8.665
8.665
8.580
8.642
348,634
+0.01(+0.17%)
Jun 15, 2018
8.714
8.625
8.628
459,250
-0.09(-0.98%)
Jun 14, 2018
8.760
8.760
8.677
8.714
288,095
+0.02(+0.23%)
Jun 13, 2018
8.777
8.785
8.645
8.694
354,455
+0.02(+0.23%)
Jun 12, 2018
8.814
8.822
8.660
8.674
426,324
-0.10(-1.17%)
Jun 11, 2018
8.814
8.837
8.768
8.777
500,083
-0.05(-0.52%)
Jun 08, 2018
8.782
8.845
8.745
8.822
640,192
+0.09(+0.98%)
Jun 07, 2018
8.825
8.825
8.694
8.737
286,240
-0.05(-0.59%)
Jun 06, 2018
8.750
8.788
260,412
-0.08(-0.87%)
Jun 05, 2018
8.934
8.934
8.829
8.865
309,922
-0.04(-0.42%)
Jun 04, 2018
8.857
8.922
8.857
8.902
273,332
+0.07(+0.84%)
Jun 01, 2018
8.874
8.874
8.768
8.828
284,665
-0.01(-0.06%)
May 31, 2018
8.885
8.908
8.822
8.834
290,843
-0.11(-1.25%)
May 30, 2018
8.971
8.985
8.917
8.945
354,844
+0.17(+1.94%)
May 29, 2018
8.682
8.783
8.662
8.775
453,665
+0.06(+0.73%)
May 25, 2018
8.712
8.712
8.712
0
-0.02(-0.25%)
May 24, 2018
8.682
8.754
8.671
8.734
207,093
+0.00(+0.00%)
May 23, 2018
8.627
8.756
8.591
8.734
199,517
+0.10(+1.15%)
May 22, 2018
8.737
8.778
8.577
8.635
294,469
-0.12(-1.38%)
May 21, 2018
8.682
8.775
8.654
8.756
194,814
+0.09(+1.02%)
May 18, 2018
8.624
8.679
8.577
8.668
392,387
+0.04(+0.45%)
May 17, 2018
8.627
8.629
8.581
8.629
383,425
+0.02(+0.19%)
May 16, 2018
8.555
8.618
8.555
8.613
333,920
+0.05(+0.55%)
May 15, 2018
8.549
8.599
8.481
8.566
375,464
-0.02(-0.29%)
May 14, 2018
8.662
8.662
8.563
8.591
459,510
-0.03(-0.32%)
May 11, 2018
8.651
8.679
8.596
8.618
277,953
+0.00(+0.03%)
May 10, 2018
8.536
8.638
8.535
8.616
224,084
+0.12(+1.43%)
May 09, 2018
8.453
8.514
8.373
8.494
306,711
+0.09(+1.08%)
May 08, 2018
8.483
8.483
8.326
8.403
337,527
-0.08(-0.94%)
May 07, 2018
8.541
8.541
8.453
8.483
326,511
+0.01(+0.10%)
May 04, 2018
8.483
8.519
8.461
8.475
258,299
+0.01(+0.13%)
May 03, 2018
8.470
8.538
8.436
8.464
235,466
+0.02(+0.26%)
May 02, 2018
8.381
8.478
8.359
8.442
326,870
+0.07(+0.86%)
May 01, 2018
8.417
8.417
8.310
8.370
189,408
+0.01(+0.13%)
Apr 30, 2018
8.323
8.398
8.271
8.359
904,907
+0.04(+0.53%)
Apr 27, 2018
8.252
8.318
8.246
8.315
183,614
+0.07(+0.80%)
Apr 26, 2018
8.290
8.293
8.216
8.249
614,846
+0.01(+0.17%)
Apr 25, 2018
8.326
8.326
8.197
8.235
345,930
-0.11(-1.35%)
Apr 24, 2018
8.420
8.420
8.304
8.348
271,793
-0.04(-0.49%)
Apr 23, 2018
8.472
8.472
8.362
8.390
263,030
-0.05(-0.59%)
Apr 20, 2018
8.447
8.541
8.421
8.439
248,579
-0.06(-0.68%)
Apr 19, 2018
8.563
8.574
8.461
8.497
222,001
-0.06(-0.74%)
Apr 18, 2018
8.651
8.657
8.544
8.560
287,597
-0.07(-0.86%)
Apr 17, 2018
8.610
8.673
8.563
8.635
318,656
+0.08(+0.90%)
Apr 16, 2018
8.508
8.607
8.500
8.558
261,869
+0.05(+0.58%)
Apr 13, 2018
8.497
8.544
8.475
8.508
249,841
+0.03(+0.39%)
Apr 12, 2018
8.547
8.552
8.434
8.475
438,183
-0.06(-0.74%)
Apr 11, 2018
8.508
8.555
8.456
8.538
213,994
+0.01(+0.13%)
Apr 10, 2018
8.379
8.536
8.379
8.527
423,362
+0.15(+1.81%)
Apr 09, 2018
8.365
8.453
8.334
8.376
305,884
+0.03(+0.40%)
Apr 06, 2018
8.489
8.489
8.329
8.343
402,894
-0.13(-1.53%)
Apr 05, 2018
8.442
8.508
8.391
8.472
847,834
+0.05(+0.59%)
Apr 04, 2018
8.514
8.514
8.351
8.423
987,985
-0.07(-0.88%)
Apr 03, 2018
8.577
8.585
8.481
8.497
448,691
-0.01(-0.16%)
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
.