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
)
25.66
-0.49 (-1.87%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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
8.959
8.975
8.897
8.956
703,660
+0.01(+0.17%)
Sep 27, 2018
8.921
8.986
8.903
8.941
406,941
+0.02(+0.27%)
Sep 26, 2018
9.003
9.042
8.915
8.918
545,721
-0.05(-0.59%)
Sep 25, 2018
8.953
8.980
8.921
8.971
288,757
+0.01(+0.17%)
Sep 24, 2018
9.196
9.234
8.944
8.956
628,324
-0.24(-2.61%)
Sep 21, 2018
9.371
9.371
9.181
9.196
1,004,505
-0.12(-1.24%)
Sep 20, 2018
9.332
9.347
9.240
9.311
325,696
-0.01(-0.13%)
Sep 19, 2018
9.329
9.344
9.255
9.323
401,282
-0.00(-0.03%)
Sep 18, 2018
9.308
9.374
9.276
9.326
467,333
+0.07(+0.74%)
Sep 17, 2018
9.223
9.270
9.163
9.258
675,929
+0.08(+0.87%)
Sep 14, 2018
9.240
9.240
9.128
9.178
226,900
-0.02(-0.19%)
Sep 13, 2018
9.169
9.211
9.122
9.196
259,793
+0.05(+0.52%)
Sep 12, 2018
9.060
9.169
9.060
9.149
299,899
+0.08(+0.88%)
Sep 11, 2018
9.077
9.077
9.001
9.069
254,789
-0.01(-0.07%)
Sep 10, 2018
9.128
9.154
9.024
9.075
288,372
-0.04(-0.42%)
Sep 07, 2018
9.122
9.122
9.018
9.113
301,858
-0.03(-0.29%)
Sep 06, 2018
9.116
9.154
9.021
9.140
292,616
+0.04(+0.49%)
Sep 05, 2018
9.033
9.113
8.968
9.095
462,791
+0.08(+0.89%)
Sep 04, 2018
9.039
9.072
8.941
9.015
504,515
-0.10(-1.07%)
Aug 31, 2018
9.113
9.113
9.113
0
-0.09(-0.93%)
Aug 30, 2018
9.300
9.329
9.181
9.199
689,773
+0.07(+0.71%)
Aug 29, 2018
9.151
9.168
9.094
9.134
589,558
+0.01(+0.13%)
Aug 28, 2018
9.120
9.142
9.077
9.122
370,342
+0.03(+0.38%)
Aug 27, 2018
9.157
9.157
9.051
9.088
554,588
-0.02(-0.25%)
Aug 24, 2018
9.091
9.160
9.065
9.111
389,219
+0.05(+0.50%)
Aug 23, 2018
9.065
9.117
9.028
9.065
379,065
-0.03(-0.35%)
Aug 22, 2018
9.065
9.097
9.017
9.097
438,288
+0.06(+0.66%)
Aug 21, 2018
9.042
9.051
8.965
9.037
441,613
+0.04(+0.48%)
Aug 20, 2018
8.991
9.028
8.945
8.994
394,017
+0.02(+0.25%)
Aug 17, 2018
8.877
8.971
8.842
8.971
331,466
+0.16(+1.78%)
Aug 16, 2018
8.791
8.882
8.748
8.814
464,007
+0.05(+0.59%)
Aug 15, 2018
8.931
8.931
8.717
8.762
847,671
-0.13(-1.51%)
Aug 14, 2018
8.888
8.945
8.834
8.897
517,245
+0.03(+0.32%)
Aug 13, 2018
8.937
8.942
8.808
8.868
669,313
-0.01(-0.10%)
Aug 10, 2018
8.857
8.897
8.840
8.877
438,921
-0.01(-0.13%)
Aug 09, 2018
8.871
8.962
8.837
8.888
637,301
+0.04(+0.45%)
Aug 08, 2018
8.785
8.891
8.742
8.848
1,010,146
+0.11(+1.31%)
Aug 07, 2018
8.700
8.774
8.620
8.734
1,324,566
+0.05(+0.53%)
Aug 06, 2018
8.800
8.800
8.645
8.688
305,768
+0.03(+0.30%)
Aug 03, 2018
8.708
8.708
8.642
8.662
335,666
-0.03(-0.33%)
Aug 02, 2018
8.714
8.745
8.668
8.691
291,623
-0.04(-0.43%)
Aug 01, 2018
8.711
8.745
8.620
8.728
366,709
+0.05(+0.63%)
Jul 31, 2018
8.614
8.725
8.585
8.674
318,109
+0.05(+0.53%)
Jul 30, 2018
8.708
8.708
8.580
8.628
300,346
-0.01(-0.13%)
Jul 27, 2018
8.785
8.785
8.571
8.640
362,967
-0.09(-0.98%)
Jul 26, 2018
8.691
8.745
8.628
8.725
396,965
+0.04(+0.43%)
Jul 25, 2018
8.702
8.704
8.622
8.688
312,442
+0.05(+0.53%)
Jul 24, 2018
8.691
8.706
8.628
8.642
358,218
-0.07(-0.85%)
Jul 23, 2018
8.785
8.785
8.693
8.717
212,646
-0.03(-0.33%)
Jul 20, 2018
8.691
8.762
8.691
8.745
310,542
+0.10(+1.16%)
Jul 19, 2018
8.677
8.677
8.631
8.645
321,161
-0.04(-0.43%)
Jul 18, 2018
8.660
8.691
8.628
8.682
345,358
+0.01(+0.10%)
Jul 17, 2018
8.694
8.734
8.670
8.674
267,434
-0.07(-0.85%)
Jul 16, 2018
8.765
8.770
8.705
8.748
332,887
+0.02(+0.23%)
Jul 13, 2018
8.711
8.742
8.671
8.728
267,182
+0.04(+0.43%)
Jul 12, 2018
8.642
8.711
8.628
8.691
378,410
+0.07(+0.80%)
Jul 11, 2018
8.691
8.691
8.574
8.622
334,235
-0.07(-0.82%)
Jul 10, 2018
8.768
8.768
8.687
8.694
353,153
-0.05(-0.52%)
Jul 09, 2018
8.797
8.836
8.722
8.740
358,515
-0.02(-0.20%)
Jul 06, 2018
8.742
8.782
8.720
8.757
335,411
+0.02(+0.23%)
Jul 05, 2018
8.768
8.771
8.671
8.737
264,900
+0.07(+0.76%)
Jul 03, 2018
8.671
8.671
8.671
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
.