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
)
27.06
+0.43 (+1.61%)
Official Closing Price
Updated: 4:10 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 (%)
Sep 28, 2018
8.962
8.978
8.900
8.959
703,413
+0.01(+0.17%)
Sep 27, 2018
8.924
8.989
8.906
8.944
406,798
+0.02(+0.27%)
Sep 26, 2018
9.007
9.046
8.918
8.921
545,530
-0.05(-0.59%)
Sep 25, 2018
8.956
8.983
8.924
8.974
288,656
+0.01(+0.17%)
Sep 24, 2018
9.199
9.238
8.947
8.959
628,104
-0.24(-2.61%)
Sep 21, 2018
9.374
9.374
9.184
9.199
1,004,153
-0.12(-1.24%)
Sep 20, 2018
9.335
9.350
9.244
9.315
325,582
-0.01(-0.13%)
Sep 19, 2018
9.332
9.347
9.258
9.327
401,141
-0.00(-0.03%)
Sep 18, 2018
9.312
9.377
9.279
9.330
467,169
+0.07(+0.74%)
Sep 17, 2018
9.226
9.273
9.167
9.261
675,692
+0.08(+0.87%)
Sep 14, 2018
9.244
9.244
9.131
9.181
226,820
-0.02(-0.19%)
Sep 13, 2018
9.172
9.214
9.125
9.199
259,702
+0.05(+0.52%)
Sep 12, 2018
9.063
9.172
9.063
9.152
299,794
+0.08(+0.88%)
Sep 11, 2018
9.081
9.081
9.004
9.072
254,700
-0.01(-0.07%)
Sep 10, 2018
9.131
9.158
9.027
9.078
288,271
-0.04(-0.42%)
Sep 07, 2018
9.125
9.125
9.021
9.116
301,752
-0.03(-0.29%)
Sep 06, 2018
9.119
9.158
9.024
9.143
292,514
+0.04(+0.49%)
Sep 05, 2018
9.036
9.116
8.971
9.098
462,629
+0.08(+0.89%)
Sep 04, 2018
9.042
9.075
8.944
9.018
504,338
-0.10(-1.07%)
Aug 31, 2018
9.116
9.116
9.116
0
-0.09(-0.93%)
Aug 30, 2018
9.303
9.332
9.184
9.202
689,531
+0.07(+0.71%)
Aug 29, 2018
9.154
9.171
9.097
9.137
589,351
+0.01(+0.13%)
Aug 28, 2018
9.123
9.146
9.080
9.126
370,212
+0.03(+0.38%)
Aug 27, 2018
9.160
9.160
9.054
9.091
554,393
-0.02(-0.25%)
Aug 24, 2018
9.094
9.163
9.068
9.114
389,082
+0.05(+0.50%)
Aug 23, 2018
9.068
9.120
9.031
9.068
378,932
-0.03(-0.35%)
Aug 22, 2018
9.068
9.100
9.020
9.100
438,134
+0.06(+0.66%)
Aug 21, 2018
9.046
9.054
8.968
9.040
441,458
+0.04(+0.48%)
Aug 20, 2018
8.994
9.031
8.948
8.997
393,879
+0.02(+0.25%)
Aug 17, 2018
8.880
8.974
8.846
8.974
331,350
+0.16(+1.78%)
Aug 16, 2018
8.794
8.886
8.751
8.817
463,844
+0.05(+0.59%)
Aug 15, 2018
8.934
8.934
8.720
8.765
847,374
-0.13(-1.51%)
Aug 14, 2018
8.891
8.948
8.837
8.900
517,063
+0.03(+0.32%)
Aug 13, 2018
8.940
8.946
8.811
8.871
669,078
-0.01(-0.10%)
Aug 10, 2018
8.860
8.900
8.843
8.880
438,767
-0.01(-0.13%)
Aug 09, 2018
8.874
8.966
8.840
8.891
637,077
+0.04(+0.45%)
Aug 08, 2018
8.788
8.894
8.745
8.851
1,009,791
+0.11(+1.31%)
Aug 07, 2018
8.703
8.777
8.623
8.737
1,324,102
+0.05(+0.53%)
Aug 06, 2018
8.803
8.803
8.648
8.691
305,660
+0.03(+0.30%)
Aug 03, 2018
8.711
8.711
8.645
8.665
335,548
-0.03(-0.33%)
Aug 02, 2018
8.717
8.748
8.671
8.694
291,521
-0.04(-0.43%)
Aug 01, 2018
8.714
8.748
8.623
8.731
366,580
+0.05(+0.63%)
Jul 31, 2018
8.617
8.728
8.588
8.677
317,998
+0.05(+0.53%)
Jul 30, 2018
8.711
8.711
8.583
8.631
300,240
-0.01(-0.13%)
Jul 27, 2018
8.788
8.788
8.574
8.643
362,840
-0.09(-0.98%)
Jul 26, 2018
8.694
8.748
8.631
8.728
396,825
+0.04(+0.43%)
Jul 25, 2018
8.705
8.707
8.625
8.691
312,333
+0.05(+0.53%)
Jul 24, 2018
8.694
8.709
8.631
8.645
358,092
-0.07(-0.85%)
Jul 23, 2018
8.788
8.788
8.696
8.720
212,571
-0.03(-0.33%)
Jul 20, 2018
8.694
8.765
8.694
8.748
310,433
+0.10(+1.16%)
Jul 19, 2018
8.680
8.680
8.634
8.648
321,049
-0.04(-0.43%)
Jul 18, 2018
8.663
8.694
8.631
8.685
345,237
+0.01(+0.10%)
Jul 17, 2018
8.697
8.737
8.673
8.677
267,340
-0.07(-0.85%)
Jul 16, 2018
8.768
8.773
8.708
8.751
332,770
+0.02(+0.23%)
Jul 13, 2018
8.714
8.745
8.674
8.731
267,088
+0.04(+0.43%)
Jul 12, 2018
8.645
8.714
8.631
8.694
378,277
+0.07(+0.80%)
Jul 11, 2018
8.694
8.694
8.577
8.625
334,117
-0.07(-0.82%)
Jul 10, 2018
8.771
8.771
8.690
8.697
353,029
-0.05(-0.52%)
Jul 09, 2018
8.800
8.840
8.725
8.743
358,389
-0.02(-0.20%)
Jul 06, 2018
8.745
8.786
8.723
8.760
335,293
+0.02(+0.23%)
Jul 05, 2018
8.771
8.774
8.674
8.740
264,807
+0.07(+0.76%)
Jul 03, 2018
8.674
8.674
8.674
0
-0.01(-0.13%)
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
.