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 (%)
May 29, 2015
5.726
5.845
5.694
5.841
254,651
+0.09(+1.64%)
May 28, 2015
5.760
5.807
5.666
5.747
325,305
-0.02(-0.30%)
May 27, 2015
5.803
5.843
5.731
5.764
368,638
+0.10(+1.78%)
May 26, 2015
5.712
5.712
5.652
5.664
289,898
-0.04(-0.62%)
May 22, 2015
5.755
5.699
5.699
5.699
310,935
-0.03(-0.59%)
May 21, 2015
5.776
5.789
5.718
5.733
245,312
-0.02(-0.36%)
May 20, 2015
5.751
5.785
5.699
5.753
348,542
+0.01(+0.10%)
May 19, 2015
5.783
5.811
5.725
5.748
358,887
-0.03(-0.52%)
May 18, 2015
5.845
5.845
5.725
5.778
167,867
-0.07(-1.15%)
May 15, 2015
5.865
5.882
5.832
5.845
176,741
-0.01(-0.19%)
May 14, 2015
5.933
5.951
5.841
5.856
219,303
-0.03(-0.54%)
May 13, 2015
5.916
5.942
5.858
5.888
312,712
-0.02(-0.35%)
May 12, 2015
5.886
5.959
5.800
5.908
422,712
-0.02(-0.35%)
May 11, 2015
5.916
5.985
5.905
5.929
200,658
+0.00(+0.06%)
May 08, 2015
5.951
6.013
5.905
5.925
231,237
+0.04(+0.67%)
May 07, 2015
5.839
5.972
5.817
5.886
163,795
+0.05(+0.86%)
May 06, 2015
5.987
5.987
5.763
5.835
217,296
-0.07(-1.17%)
May 05, 2015
6.009
6.076
5.905
5.905
111,364
-0.10(-1.59%)
May 04, 2015
5.933
6.037
5.905
6.000
262,197
+0.06(+0.94%)
May 01, 2015
6.065
6.065
5.931
5.944
171,405
-0.15(-2.48%)
Apr 30, 2015
6.129
6.144
6.082
6.095
86,644
-0.09(-1.51%)
Apr 29, 2015
6.209
6.250
6.151
6.189
75,475
+0.01(+0.21%)
Apr 28, 2015
6.247
6.284
6.174
6.176
84,723
-0.04(-0.63%)
Apr 27, 2015
6.189
6.230
6.146
6.215
133,119
+0.09(+1.43%)
Apr 24, 2015
6.176
6.183
6.116
6.127
116,560
-0.04(-0.70%)
Apr 23, 2015
6.204
6.250
6.138
6.170
139,578
-0.01(-0.21%)
Apr 22, 2015
6.168
6.198
6.142
6.183
120,365
+0.03(+0.52%)
Apr 21, 2015
6.140
6.163
6.123
6.151
82,614
-0.02(-0.27%)
Apr 20, 2015
6.174
6.237
6.133
6.168
117,235
-0.04(-0.63%)
Apr 17, 2015
6.220
6.256
6.162
6.207
147,638
-0.04(-0.60%)
Apr 16, 2015
6.082
6.260
6.054
6.245
234,325
+0.22(+3.66%)
Apr 15, 2015
5.981
6.090
5.949
6.024
243,782
+0.04(+0.72%)
Apr 14, 2015
5.978
6.007
5.968
5.981
60,742
+0.06(+0.98%)
Apr 13, 2015
5.910
5.959
5.910
5.923
172,224
-0.00(-0.03%)
Apr 10, 2015
5.976
5.979
5.910
5.925
140,836
+0.01(+0.13%)
Apr 09, 2015
5.966
6.050
5.910
5.918
118,872
-0.01(-0.25%)
Apr 08, 2015
6.032
6.035
5.933
5.933
143,881
-0.08(-1.34%)
Apr 07, 2015
6.220
6.220
6.004
6.013
201,284
-0.20(-3.16%)
Apr 06, 2015
6.243
6.278
6.196
6.209
177,736
-0.03(-0.42%)
Apr 02, 2015
6.116
6.235
6.235
6.235
429,744
+0.11(+1.77%)
Apr 01, 2015
5.944
6.129
5.890
6.127
211,634
+0.23(+3.83%)
Mar 31, 2015
5.877
5.946
5.854
5.901
90,406
+0.04(+0.67%)
Mar 30, 2015
5.955
5.959
5.856
5.862
131,337
-0.14(-2.27%)
Mar 27, 2015
5.976
6.054
5.910
5.998
220,015
+0.04(+0.69%)
Mar 26, 2015
5.974
6.039
5.916
5.957
317,459
-0.01(-0.25%)
Mar 25, 2015
5.987
5.987
5.901
5.972
136,105
-0.03(-0.53%)
Mar 24, 2015
5.839
6.004
5.821
6.004
240,828
+0.16(+2.78%)
Mar 23, 2015
5.692
5.841
5.643
5.841
336,453
+0.16(+2.90%)
Mar 20, 2015
5.768
5.811
5.643
5.677
197,527
-0.05(-0.91%)
Mar 19, 2015
5.671
5.737
5.656
5.729
102,127
+0.02(+0.39%)
Mar 18, 2015
5.626
5.722
5.598
5.707
550,747
+0.08(+1.50%)
Mar 17, 2015
5.581
5.643
5.559
5.622
121,302
+0.04(+0.74%)
Mar 16, 2015
5.686
5.746
5.572
5.581
262,989
-0.06(-1.13%)
Mar 13, 2015
5.608
5.649
5.559
5.645
194,685
+0.01(+0.20%)
Mar 12, 2015
5.578
5.686
5.563
5.634
208,230
+0.11(+1.93%)
Mar 11, 2015
5.490
5.553
5.480
5.527
203,055
+0.02(+0.44%)
Mar 10, 2015
5.576
5.581
5.439
5.503
346,428
-0.11(-2.03%)
Mar 09, 2015
5.669
5.680
5.608
5.617
258,274
-0.05(-0.92%)
Mar 06, 2015
5.761
5.768
5.639
5.669
160,054
-0.10(-1.75%)
Mar 05, 2015
5.832
5.864
5.764
5.770
208,193
-0.11(-1.81%)
Mar 04, 2015
5.798
5.877
5.766
5.877
117,176
+0.04(+0.77%)
Mar 03, 2015
5.830
5.839
5.757
5.832
146,733
+0.02(+0.35%)
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
.