Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.86 -0.09 (-0.32%)
Official Closing Price Updated: 4:10 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 5.493 5.545 5.432 5.507 240,997 +0.03(+0.57%)
Jan 28, 2016 5.374 5.480 5.300 5.476 195,001 +0.21(+4.02%)
Jan 27, 2016 5.190 5.304 5.177 5.264 162,460 +0.02(+0.36%)
Jan 26, 2016 4.953 5.246 4.948 5.246 211,799 +0.31(+6.36%)
Jan 25, 2016 5.055 5.117 4.909 4.932 146,582 -0.18(-3.61%)
Jan 22, 2016 4.920 5.179 4.920 5.117 382,704 +0.29(+6.02%)
Jan 21, 2016 4.521 4.845 4.492 4.826 312,549 +0.32(+7.19%)
Jan 20, 2016 4.542 4.548 4.226 4.502 707,291 -0.08(-1.81%)
Jan 19, 2016 4.671 4.708 4.473 4.586 345,258 -0.13(-2.73%)
Jan 15, 2016 4.671 4.714 4.714 4.714 387,795 -0.02(-0.44%)
Jan 14, 2016 4.843 4.893 4.691 4.735 286,029 -0.01(-0.26%)
Jan 13, 2016 4.936 5.011 4.733 4.747 302,885 -0.20(-4.07%)
Jan 12, 2016 4.943 5.003 4.841 4.949 279,574 +0.04(+0.76%)
Jan 11, 2016 4.930 5.017 4.820 4.911 284,367 +0.01(+0.30%)
Jan 08, 2016 4.974 5.011 4.887 4.897 167,990 -0.07(-1.46%)
Jan 07, 2016 5.192 5.257 4.897 4.970 378,614 -0.29(-5.49%)
Jan 06, 2016 5.264 5.320 5.248 5.258 131,084 -0.07(-1.36%)
Jan 05, 2016 5.354 5.385 5.306 5.331 122,023 +0.05(+0.90%)
Jan 04, 2016 5.426 5.426 5.248 5.283 154,068 -0.15(-2.79%)
Dec 31, 2015 5.312 5.435 5.435 5.435 296,266 +0.04(+0.77%)
Dec 30, 2015 5.395 5.457 5.358 5.393 170,538 -0.02(-0.31%)
Dec 29, 2015 5.484 5.526 5.395 5.410 309,167 -0.08(-1.40%)
Dec 28, 2015 5.518 5.532 5.482 5.486 125,106 -0.04(-0.68%)
Dec 24, 2015 5.260 5.524 5.524 5.524 309,755 +0.18(+3.42%)
Dec 23, 2015 5.161 5.351 5.150 5.341 368,088 +0.18(+3.54%)
Dec 22, 2015 5.198 5.204 5.134 5.158 398,818 -0.01(-0.28%)
Dec 21, 2015 5.364 5.395 5.156 5.173 244,528 -0.11(-2.04%)
Dec 18, 2015 5.144 5.418 5.131 5.281 660,992 +0.09(+1.68%)
Dec 17, 2015 5.134 5.200 5.086 5.194 351,993 +0.06(+1.17%)
Dec 16, 2015 4.880 5.140 4.874 5.134 481,459 +0.27(+5.64%)
Dec 15, 2015 4.750 4.953 4.750 4.860 440,396 +0.11(+2.32%)
Dec 14, 2015 4.797 4.799 4.679 4.750 518,076 -0.04(-0.91%)
Dec 11, 2015 4.849 4.855 4.774 4.793 220,036 -0.10(-1.99%)
Dec 10, 2015 4.814 4.926 4.814 4.891 311,190 +0.07(+1.42%)
Dec 09, 2015 4.826 4.934 4.780 4.822 336,881 -0.01(-0.21%)
Dec 08, 2015 4.835 4.938 4.752 4.833 437,645 -0.09(-1.73%)
Dec 07, 2015 5.053 5.100 4.830 4.918 638,138 -0.18(-3.58%)
Dec 04, 2015 5.154 5.194 5.077 5.100 290,476 -0.02(-0.32%)
Dec 03, 2015 5.181 5.223 5.111 5.117 139,100 -0.08(-1.60%)
Dec 02, 2015 5.304 5.304 5.177 5.200 229,430 -0.09(-1.69%)
Dec 01, 2015 5.194 5.293 5.171 5.289 220,884 +0.08(+1.51%)
Nov 30, 2015 5.190 5.233 5.165 5.210 181,194 +0.02(+0.36%)
Nov 27, 2015 5.150 5.227 5.146 5.192 124,166 +0.01(+0.16%)
Nov 25, 2015 5.175 5.183 5.183 5.183 756,322 +0.15(+3.00%)
Nov 24, 2015 5.114 5.118 4.996 5.032 469,349 -0.07(-1.45%)
Nov 23, 2015 5.142 5.142 5.090 5.106 153,895 -0.04(-0.70%)
Nov 20, 2015 5.166 5.168 5.104 5.142 119,287 +0.04(+0.74%)
Nov 19, 2015 5.068 5.128 5.061 5.104 132,187 +0.08(+1.63%)
Nov 18, 2015 5.064 5.064 4.952 5.022 195,075 +0.01(+0.16%)
Nov 17, 2015 5.090 5.134 4.936 5.014 720,038 -0.07(-1.45%)
Nov 16, 2015 4.926 5.098 4.916 5.088 235,038 +0.16(+3.28%)
Nov 13, 2015 4.936 4.956 4.865 4.926 178,077 -0.01(-0.24%)
Nov 12, 2015 4.992 5.030 4.928 4.938 211,762 -0.11(-2.14%)
Nov 11, 2015 5.124 5.146 5.036 5.046 209,999 -0.06(-1.25%)
Nov 10, 2015 5.134 5.134 5.080 5.110 160,217 -0.01(-0.12%)
Nov 09, 2015 5.072 5.120 5.072 5.116 268,773 +0.02(+0.31%)
Nov 06, 2015 5.198 5.215 5.034 5.100 213,686 -0.12(-2.33%)
Nov 05, 2015 5.094 5.234 5.059 5.222 296,658 +0.13(+2.51%)
Nov 04, 2015 5.314 5.314 5.076 5.094 620,454 -0.18(-3.33%)
Nov 03, 2015 5.272 5.292 5.208 5.270 758,122 -0.04(-0.75%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.