Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 31, 2018
8.929
9.065
8.929
9.059
383,803
+0.15(+1.67%)
Jan 30, 2018
9.016
9.016
8.846
8.910
286,316
-0.14(-1.56%)
Jan 29, 2018
9.114
9.190
9.013
9.051
357,976
-0.08(-0.83%)
Jan 26, 2018
9.070
9.146
9.062
9.127
410,283
+0.05(+0.54%)
Jan 25, 2018
9.084
9.141
9.041
9.078
128,002
-0.02(-0.18%)
Jan 24, 2018
9.116
9.133
9.000
9.095
501,274
+0.05(+0.57%)
Jan 23, 2018
8.975
9.049
8.940
9.043
429,293
+0.06(+0.69%)
Jan 22, 2018
9.046
9.059
8.973
8.981
237,570
-0.02(-0.18%)
Jan 19, 2018
9.059
9.073
8.986
8.997
273,430
-0.06(-0.66%)
Jan 18, 2018
9.103
9.103
9.030
9.057
210,093
-0.04(-0.48%)
Jan 17, 2018
9.005
9.152
8.954
9.100
623,208
+0.11(+1.21%)
Jan 16, 2018
9.062
9.104
8.973
8.992
518,686
-0.02(-0.27%)
Jan 12, 2018
9.016
9.016
9.016
0
+0.01(+0.15%)
Jan 11, 2018
9.062
9.096
8.989
9.003
213,607
-0.07(-0.72%)
Jan 10, 2018
9.320
9.320
9.035
9.068
598,393
-0.23(-2.51%)
Jan 09, 2018
9.279
9.355
9.236
9.301
182,336
+0.02(+0.20%)
Jan 08, 2018
9.347
9.365
9.198
9.282
206,616
-0.05(-0.58%)
Jan 05, 2018
9.336
9.406
9.305
9.336
310,559
+0.05(+0.53%)
Jan 04, 2018
9.482
9.482
9.265
9.287
311,674
-0.12(-1.30%)
Jan 03, 2018
9.504
9.504
9.366
9.409
277,870
-0.05(-0.54%)
Jan 02, 2018
9.506
9.506
9.374
9.460
246,241
+0.00(+0.03%)
Dec 29, 2017
9.458
9.458
9.458
0
+0.02(+0.20%)
Dec 28, 2017
9.352
9.439
9.320
9.439
158,022
+0.11(+1.13%)
Dec 27, 2017
9.339
9.390
9.320
9.333
234,488
+0.08(+0.91%)
Dec 26, 2017
9.271
9.313
9.236
9.249
57,261
+0.00(+0.03%)
Dec 22, 2017
9.211
9.259
9.168
9.246
356,872
+0.02(+0.18%)
Dec 21, 2017
9.274
9.344
9.227
9.230
207,930
-0.02(-0.23%)
Dec 20, 2017
9.431
9.431
9.244
9.252
335,205
-0.11(-1.13%)
Dec 19, 2017
9.482
9.489
9.341
9.357
296,946
-0.11(-1.14%)
Dec 18, 2017
9.339
9.574
9.314
9.466
386,317
+0.16(+1.69%)
Dec 15, 2017
9.376
9.395
9.272
9.309
545,162
-0.08(-0.81%)
Dec 14, 2017
9.257
9.431
9.202
9.385
282,997
+0.15(+1.61%)
Dec 13, 2017
9.030
9.303
9.030
9.236
350,435
+0.20(+2.19%)
Dec 12, 2017
8.927
9.059
8.891
9.038
251,268
+0.11(+1.24%)
Dec 11, 2017
8.832
8.951
8.832
8.927
184,919
+0.08(+0.92%)
Dec 08, 2017
8.753
8.900
8.734
8.845
396,453
+0.10(+1.15%)
Dec 07, 2017
8.702
8.761
8.699
8.745
186,208
-0.00(-0.03%)
Dec 06, 2017
8.894
8.894
8.734
8.748
212,921
-0.13(-1.43%)
Dec 05, 2017
8.813
8.959
8.808
8.875
273,873
+0.03(+0.37%)
Dec 04, 2017
8.975
8.989
8.837
8.843
293,956
-0.13(-1.48%)
Dec 01, 2017
8.951
9.022
8.920
8.975
271,119
+0.04(+0.49%)
Nov 30, 2017
8.897
8.946
8.810
8.932
581,672
+0.04(+0.40%)
Nov 29, 2017
8.946
8.954
8.894
8.897
342,916
+0.15(+1.67%)
Nov 28, 2017
8.803
8.803
8.740
8.751
268,893
-0.03(-0.39%)
Nov 27, 2017
8.895
8.900
8.777
8.785
212,115
-0.06(-0.71%)
Nov 24, 2017
8.876
8.884
8.840
8.848
91,698
-0.03(-0.32%)
Nov 22, 2017
8.842
8.895
8.837
8.876
110,162
+0.06(+0.68%)
Nov 21, 2017
8.803
8.858
8.795
8.816
195,503
+0.02(+0.18%)
Nov 20, 2017
8.861
8.866
8.772
8.800
250,562
-0.05(-0.56%)
Nov 17, 2017
8.850
8.850
8.806
8.850
219,799
+0.01(+0.06%)
Nov 16, 2017
8.863
8.869
8.827
8.845
252,922
+0.02(+0.21%)
Nov 15, 2017
8.840
9.118
8.798
8.827
340,719
-0.02(-0.21%)
Nov 14, 2017
8.869
8.892
8.829
8.845
284,322
-0.04(-0.41%)
Nov 13, 2017
8.955
8.955
8.869
8.882
199,717
-0.05(-0.53%)
Nov 10, 2017
8.903
8.981
8.861
8.929
230,739
+0.02(+0.18%)
Nov 09, 2017
8.939
8.939
8.818
8.913
244,720
+0.01(+0.12%)
Nov 08, 2017
8.905
8.926
8.858
8.903
250,791
-0.00(-0.03%)
Nov 07, 2017
8.871
8.911
8.811
8.905
237,150
+0.04(+0.47%)
Nov 06, 2017
8.814
8.913
8.774
8.863
392,937
+0.07(+0.75%)
Nov 03, 2017
8.719
8.815
8.672
8.798
209,468
+0.10(+1.21%)
Nov 02, 2017
8.790
8.845
8.654
8.693
620,184
-0.23(-2.59%)
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
.