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
)
25.63
-0.03 (-0.12%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 13, 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 (%)
Mar 31, 2014
4.913
4.939
4.905
4.929
199,011
+0.03(+0.55%)
Mar 28, 2014
4.905
4.917
4.847
4.902
195,191
-0.00(-0.03%)
Mar 27, 2014
4.787
4.908
4.776
4.903
58,130
+0.09(+1.90%)
Mar 26, 2014
4.717
4.812
4.705
4.812
148,430
+0.10(+2.04%)
Mar 25, 2014
4.758
4.758
4.709
4.716
91,742
-0.07(-1.48%)
Mar 24, 2014
4.761
4.797
4.712
4.787
315,787
-0.04(-0.91%)
Mar 21, 2014
4.775
4.841
4.768
4.831
226,716
+0.06(+1.20%)
Mar 20, 2014
4.849
4.856
4.771
4.773
168,580
-0.08(-1.57%)
Mar 19, 2014
4.841
4.945
4.841
4.849
85,440
-0.02(-0.42%)
Mar 18, 2014
4.917
4.940
4.851
4.869
53,276
-0.05(-1.00%)
Mar 17, 2014
4.918
4.956
4.886
4.919
123,923
+0.05(+0.94%)
Mar 14, 2014
4.847
4.925
4.839
4.873
167,628
+0.00(+0.07%)
Mar 13, 2014
4.841
4.888
4.834
4.869
97,099
+0.03(+0.59%)
Mar 12, 2014
4.847
4.871
4.797
4.841
270,314
-0.19(-3.80%)
Mar 11, 2014
4.775
5.032
4.775
5.032
242,514
+0.23(+4.72%)
Mar 10, 2014
4.864
4.864
4.795
4.805
142,045
-0.04(-0.91%)
Mar 07, 2014
4.844
4.864
4.825
4.849
83,104
-0.01(-0.14%)
Mar 06, 2014
4.809
4.871
4.809
4.856
61,725
+0.01(+0.24%)
Mar 05, 2014
4.783
4.844
4.783
4.844
73,845
+0.06(+1.20%)
Mar 04, 2014
4.820
4.820
4.773
4.787
124,739
-0.03(-0.70%)
Mar 03, 2014
4.787
4.834
4.756
4.820
182,279
+0.01(+0.25%)
Feb 28, 2014
4.827
4.851
4.753
4.809
133,123
-0.01(-0.21%)
Feb 27, 2014
4.699
4.824
4.699
4.819
281,335
+0.13(+2.70%)
Feb 26, 2014
4.688
4.707
4.668
4.692
272,910
+0.02(+0.50%)
Feb 25, 2014
4.657
4.687
4.642
4.668
332,826
+0.02(+0.40%)
Feb 24, 2014
4.628
4.667
4.627
4.650
109,489
+0.04(+0.91%)
Feb 21, 2014
4.632
4.633
4.598
4.608
98,568
-0.02(-0.47%)
Feb 20, 2014
4.642
4.685
4.620
4.630
142,002
-0.03(-0.68%)
Feb 19, 2014
4.662
4.707
4.653
4.662
215,631
-0.09(-1.94%)
Feb 18, 2014
4.789
4.789
4.734
4.754
146,382
-0.02(-0.32%)
Feb 14, 2014
4.761
4.769
4.769
4.769
130,693
+0.01(+0.18%)
Feb 13, 2014
4.717
4.762
4.692
4.761
141,823
+0.05(+1.03%)
Feb 12, 2014
4.667
4.724
4.667
4.712
220,585
+0.03(+0.68%)
Feb 11, 2014
4.675
4.699
4.632
4.680
141,417
+0.01(+0.25%)
Feb 10, 2014
4.687
4.687
4.628
4.668
202,126
-0.01(-0.14%)
Feb 07, 2014
4.590
4.764
4.590
4.675
172,389
+0.10(+2.24%)
Feb 06, 2014
4.415
4.583
4.415
4.573
245,786
+0.17(+3.92%)
Feb 05, 2014
4.288
4.400
4.273
4.400
53,405
+0.10(+2.42%)
Feb 04, 2014
4.323
4.350
4.293
4.296
142,348
-0.02(-0.43%)
Feb 03, 2014
4.444
4.462
4.305
4.315
305,708
-0.10(-2.31%)
Jan 31, 2014
4.325
4.449
4.303
4.417
95,244
+0.07(+1.58%)
Jan 30, 2014
4.318
4.374
4.308
4.348
153,018
+0.05(+1.26%)
Jan 29, 2014
4.352
4.384
4.291
4.294
127,769
-0.06(-1.47%)
Jan 28, 2014
4.377
4.377
4.322
4.358
118,047
-0.01(-0.19%)
Jan 27, 2014
4.317
4.424
4.297
4.367
222,864
+0.08(+1.76%)
Jan 24, 2014
4.291
4.377
4.203
4.291
214,689
+0.06(+1.34%)
Jan 23, 2014
4.325
4.325
4.234
4.235
296,924
-0.06(-1.36%)
Jan 22, 2014
4.353
4.358
4.290
4.293
121,908
-0.06(-1.31%)
Jan 21, 2014
4.365
4.382
4.325
4.350
160,149
+0.07(+1.60%)
Jan 17, 2014
4.323
4.281
4.281
4.281
171,273
-0.03(-0.62%)
Jan 16, 2014
4.286
4.352
4.276
4.308
174,454
+0.04(+0.82%)
Jan 15, 2014
4.306
4.333
4.273
4.273
235,725
-0.03(-0.78%)
Jan 14, 2014
4.363
4.363
4.306
4.306
192,578
-0.06(-1.42%)
Jan 13, 2014
4.397
4.400
4.358
4.369
207,283
-0.01(-0.11%)
Jan 10, 2014
4.394
4.394
4.357
4.374
394,735
-0.02(-0.34%)
Jan 09, 2014
4.379
4.400
4.379
4.389
153,018
-0.01(-0.30%)
Jan 08, 2014
4.425
4.431
4.390
4.402
437,004
-0.02(-0.53%)
Jan 07, 2014
4.474
4.474
4.415
4.425
181,979
-0.04(-0.94%)
Jan 06, 2014
4.491
4.498
4.466
4.467
138,803
-0.01(-0.30%)
Jan 03, 2014
4.424
4.499
4.424
4.481
181,776
+0.06(+1.33%)
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
.