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 )

27.99 +1.26 (+4.71%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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 31, 2018 9.046 9.183 9.046 9.178 378,856 +0.15(+1.67%)
Jan 30, 2018 9.134 9.134 8.961 9.027 282,625 -0.14(-1.56%)
Jan 29, 2018 9.233 9.310 9.131 9.170 353,362 -0.08(-0.83%)
Jan 26, 2018 9.189 9.266 9.181 9.246 404,995 +0.05(+0.54%)
Jan 25, 2018 9.202 9.260 9.159 9.197 126,352 -0.02(-0.18%)
Jan 24, 2018 9.235 9.252 9.117 9.213 494,813 +0.05(+0.57%)
Jan 23, 2018 9.093 9.167 9.057 9.161 423,759 +0.06(+0.69%)
Jan 22, 2018 9.164 9.178 9.090 9.098 234,508 -0.02(-0.18%)
Jan 19, 2018 9.178 9.191 9.104 9.115 269,905 -0.06(-0.66%)
Jan 18, 2018 9.222 9.222 9.148 9.175 207,385 -0.04(-0.48%)
Jan 17, 2018 9.123 9.271 9.071 9.219 615,175 +0.11(+1.21%)
Jan 16, 2018 9.181 9.223 9.090 9.109 512,000 -0.02(-0.27%)
Jan 12, 2018 9.134 9.134 9.134 0 +0.01(+0.15%)
Jan 11, 2018 9.181 9.215 9.106 9.120 210,854 -0.07(-0.72%)
Jan 10, 2018 9.441 9.441 9.153 9.186 590,679 -0.24(-2.51%)
Jan 09, 2018 9.400 9.477 9.356 9.422 179,985 +0.02(+0.20%)
Jan 08, 2018 9.469 9.488 9.318 9.403 203,953 -0.05(-0.58%)
Jan 05, 2018 9.458 9.529 9.426 9.458 306,556 +0.05(+0.53%)
Jan 04, 2018 9.606 9.606 9.386 9.408 307,656 -0.12(-1.30%)
Jan 03, 2018 9.628 9.628 9.488 9.532 274,288 -0.05(-0.54%)
Jan 02, 2018 9.631 9.631 9.496 9.584 243,067 +0.00(+0.03%)
Dec 29, 2017 9.581 9.581 9.581 0 +0.02(+0.20%)
Dec 28, 2017 9.474 9.562 9.441 9.562 155,985 +0.11(+1.13%)
Dec 27, 2017 9.460 9.513 9.441 9.455 231,465 +0.09(+0.91%)
Dec 26, 2017 9.392 9.435 9.356 9.370 56,522 +0.00(+0.03%)
Dec 22, 2017 9.331 9.380 9.288 9.367 352,272 +0.02(+0.18%)
Dec 21, 2017 9.395 9.466 9.348 9.351 205,250 -0.02(-0.23%)
Dec 20, 2017 9.554 9.554 9.364 9.373 330,884 -0.11(-1.13%)
Dec 19, 2017 9.606 9.613 9.463 9.480 293,119 -0.11(-1.14%)
Dec 18, 2017 9.460 9.699 9.436 9.589 381,337 +0.16(+1.69%)
Dec 15, 2017 9.499 9.518 9.393 9.430 538,135 -0.08(-0.81%)
Dec 14, 2017 9.378 9.554 9.323 9.507 279,349 +0.15(+1.61%)
Dec 13, 2017 9.148 9.425 9.148 9.356 345,918 +0.20(+2.19%)
Dec 12, 2017 9.043 9.178 9.007 9.156 248,029 +0.11(+1.24%)
Dec 11, 2017 8.947 9.068 8.947 9.043 182,536 +0.08(+0.92%)
Dec 08, 2017 8.868 9.016 8.848 8.961 391,342 +0.10(+1.15%)
Dec 07, 2017 8.816 8.876 8.813 8.859 183,807 -0.00(-0.03%)
Dec 06, 2017 9.010 9.010 8.848 8.862 210,176 -0.13(-1.43%)
Dec 05, 2017 8.928 9.076 8.923 8.991 270,342 +0.03(+0.37%)
Dec 04, 2017 9.093 9.106 8.953 8.958 290,167 -0.13(-1.48%)
Dec 01, 2017 9.068 9.139 9.037 9.093 267,624 +0.04(+0.49%)
Nov 30, 2017 9.013 9.063 8.925 9.049 574,174 +0.04(+0.40%)
Nov 29, 2017 9.063 9.071 9.010 9.013 338,496 +0.15(+1.67%)
Nov 28, 2017 8.918 8.918 8.854 8.865 265,427 -0.03(-0.39%)
Nov 27, 2017 9.011 9.016 8.891 8.899 209,380 -0.06(-0.71%)
Nov 24, 2017 8.992 9.000 8.955 8.963 90,516 -0.03(-0.32%)
Nov 22, 2017 8.958 9.011 8.953 8.992 108,742 +0.06(+0.68%)
Nov 21, 2017 8.918 8.974 8.910 8.931 192,983 +0.02(+0.18%)
Nov 20, 2017 8.976 8.982 8.886 8.915 247,332 -0.05(-0.56%)
Nov 17, 2017 8.966 8.966 8.921 8.966 216,965 +0.01(+0.06%)
Nov 16, 2017 8.979 8.984 8.942 8.961 249,662 +0.02(+0.21%)
Nov 15, 2017 8.955 9.237 8.913 8.942 336,327 -0.02(-0.21%)
Nov 14, 2017 8.984 9.008 8.945 8.961 280,657 -0.04(-0.41%)
Nov 13, 2017 9.072 9.072 8.984 8.998 197,143 -0.05(-0.53%)
Nov 10, 2017 9.019 9.099 8.977 9.046 227,765 +0.02(+0.18%)
Nov 09, 2017 9.056 9.056 8.934 9.030 241,565 +0.01(+0.12%)
Nov 08, 2017 9.022 9.042 8.974 9.019 247,558 -0.00(-0.03%)
Nov 07, 2017 8.987 9.027 8.926 9.022 234,093 +0.04(+0.47%)
Nov 06, 2017 8.929 9.030 8.889 8.979 387,872 +0.07(+0.75%)
Nov 03, 2017 8.833 8.930 8.785 8.913 206,768 +0.11(+1.21%)
Nov 02, 2017 8.905 8.961 8.767 8.806 612,189 -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.
 
 
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.