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
)
27.86
-0.09 (-0.32%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2018
9.168
9.191
9.103
9.115
281,882
-0.11(-1.25%)
May 30, 2018
9.256
9.271
9.200
9.230
343,911
+0.18(+1.94%)
May 29, 2018
8.958
9.063
8.938
9.054
439,688
+0.07(+0.73%)
May 25, 2018
8.989
8.989
8.989
0
-0.02(-0.25%)
May 24, 2018
8.958
9.032
8.946
9.012
200,712
+0.00(+0.00%)
May 23, 2018
8.901
9.034
8.864
9.012
193,370
+0.10(+1.15%)
May 22, 2018
9.015
9.057
8.850
8.909
285,397
-0.13(-1.39%)
May 21, 2018
8.958
9.054
8.929
9.034
188,812
+0.09(+1.02%)
May 18, 2018
8.898
8.955
8.850
8.943
380,298
+0.04(+0.45%)
May 17, 2018
8.901
8.904
8.854
8.904
371,612
+0.02(+0.19%)
May 16, 2018
8.827
8.892
8.827
8.887
323,632
+0.05(+0.55%)
May 15, 2018
8.821
8.872
8.750
8.838
363,897
-0.03(-0.29%)
May 14, 2018
8.938
8.938
8.836
8.864
445,353
-0.03(-0.32%)
May 11, 2018
8.926
8.955
8.869
8.892
269,390
+0.00(+0.03%)
May 10, 2018
8.807
8.912
8.806
8.889
217,180
+0.13(+1.43%)
May 09, 2018
8.722
8.784
8.639
8.764
297,262
+0.09(+1.08%)
May 08, 2018
8.753
8.753
8.591
8.670
327,128
-0.08(-0.94%)
May 07, 2018
8.813
8.813
8.722
8.753
316,452
+0.01(+0.10%)
May 04, 2018
8.753
8.790
8.730
8.744
250,341
+0.01(+0.13%)
May 03, 2018
8.739
8.810
8.705
8.733
228,211
+0.02(+0.26%)
May 02, 2018
8.648
8.747
8.625
8.710
316,800
+0.07(+0.86%)
May 01, 2018
8.685
8.685
8.574
8.636
183,573
+0.01(+0.13%)
Apr 30, 2018
8.588
8.665
8.534
8.625
877,028
+0.05(+0.53%)
Apr 27, 2018
8.514
8.582
8.508
8.579
177,957
+0.07(+0.80%)
Apr 26, 2018
8.554
8.557
8.477
8.511
595,903
+0.01(+0.17%)
Apr 25, 2018
8.591
8.591
8.457
8.497
335,272
-0.12(-1.35%)
Apr 24, 2018
8.688
8.688
8.568
8.614
263,419
-0.04(-0.49%)
Apr 23, 2018
8.742
8.742
8.628
8.656
254,926
-0.05(-0.59%)
Apr 20, 2018
8.716
8.813
8.689
8.707
240,920
-0.06(-0.68%)
Apr 19, 2018
8.835
8.847
8.730
8.767
215,162
-0.07(-0.74%)
Apr 18, 2018
8.926
8.932
8.816
8.833
278,737
-0.08(-0.86%)
Apr 17, 2018
8.884
8.949
8.835
8.909
308,838
+0.08(+0.90%)
Apr 16, 2018
8.779
8.881
8.770
8.830
253,801
+0.05(+0.58%)
Apr 13, 2018
8.767
8.816
8.744
8.779
242,144
+0.03(+0.39%)
Apr 12, 2018
8.818
8.824
8.702
8.744
424,683
-0.07(-0.74%)
Apr 11, 2018
8.779
8.827
8.725
8.810
207,401
+0.01(+0.13%)
Apr 10, 2018
8.645
8.807
8.645
8.798
410,318
+0.16(+1.81%)
Apr 09, 2018
8.631
8.722
8.599
8.642
296,460
+0.03(+0.40%)
Apr 06, 2018
8.759
8.759
8.594
8.608
390,481
-0.13(-1.53%)
Apr 05, 2018
8.710
8.779
8.658
8.742
821,713
+0.05(+0.59%)
Apr 04, 2018
8.784
8.784
8.616
8.690
957,546
-0.08(-0.88%)
Apr 03, 2018
8.850
8.858
8.750
8.767
434,867
-0.01(-0.16%)
Apr 02, 2018
8.844
8.918
8.747
8.781
328,984
-0.07(-0.80%)
Mar 29, 2018
8.852
8.852
8.852
0
-0.02(-0.22%)
Mar 28, 2018
8.744
8.932
8.713
8.872
474,358
+0.13(+1.50%)
Mar 27, 2018
8.722
8.813
8.662
8.742
289,522
+0.07(+0.79%)
Mar 26, 2018
8.679
8.685
8.599
8.673
216,976
+0.04(+0.46%)
Mar 23, 2018
8.651
8.770
8.602
8.634
340,459
-0.01(-0.16%)
Mar 22, 2018
8.631
8.693
8.568
8.648
233,419
+0.01(+0.10%)
Mar 21, 2018
8.585
8.753
8.574
8.639
405,648
+0.13(+1.47%)
Mar 20, 2018
8.614
8.656
8.500
8.514
454,327
-0.07(-0.86%)
Mar 19, 2018
8.551
8.597
8.474
8.588
380,347
+0.06(+0.73%)
Mar 16, 2018
8.676
8.676
8.508
8.525
403,222
-0.14(-1.58%)
Mar 15, 2018
8.733
8.733
8.608
8.662
255,837
-0.05(-0.55%)
Mar 14, 2018
8.670
8.722
8.622
8.710
283,692
+0.05(+0.56%)
Mar 13, 2018
8.716
8.716
8.634
8.662
357,722
-0.04(-0.49%)
Mar 12, 2018
8.696
8.761
8.651
8.705
607,644
+0.05(+0.56%)
Mar 09, 2018
8.602
8.685
8.594
8.656
289,459
+0.07(+0.76%)
Mar 08, 2018
8.645
8.665
8.551
8.591
265,026
-0.02(-0.26%)
Mar 07, 2018
8.636
8.557
8.614
235,128
-0.02(-0.20%)
Mar 06, 2018
8.631
8.699
8.608
8.631
360,303
+0.01(+0.10%)
Mar 05, 2018
8.568
8.653
8.523
8.622
486,936
+0.03(+0.36%)
Mar 02, 2018
8.659
8.673
8.574
8.591
325,612
-0.12(-1.37%)
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
.