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 )

27.75 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2015 5.191 5.235 5.167 5.212 181,131 +0.02(+0.36%)
Nov 27, 2015 5.152 5.229 5.148 5.193 124,123 +0.01(+0.16%)
Nov 25, 2015 5.177 5.185 5.185 5.185 756,057 +0.15(+3.00%)
Nov 24, 2015 5.116 5.120 4.998 5.034 469,185 -0.07(-1.45%)
Nov 23, 2015 5.144 5.144 5.092 5.108 153,840 -0.04(-0.70%)
Nov 20, 2015 5.168 5.170 5.106 5.144 119,245 +0.04(+0.74%)
Nov 19, 2015 5.070 5.130 5.063 5.106 132,141 +0.08(+1.63%)
Nov 18, 2015 5.066 5.066 4.954 5.024 195,006 +0.01(+0.16%)
Nov 17, 2015 5.092 5.136 4.938 5.016 719,785 -0.07(-1.45%)
Nov 16, 2015 4.928 5.100 4.918 5.090 234,955 +0.16(+3.28%)
Nov 13, 2015 4.938 4.958 4.867 4.928 178,014 -0.01(-0.24%)
Nov 12, 2015 4.994 5.032 4.930 4.940 211,688 -0.11(-2.14%)
Nov 11, 2015 5.126 5.148 5.038 5.048 209,925 -0.06(-1.25%)
Nov 10, 2015 5.136 5.136 5.082 5.112 160,161 -0.01(-0.12%)
Nov 09, 2015 5.074 5.122 5.074 5.118 268,679 +0.02(+0.31%)
Nov 06, 2015 5.200 5.216 5.036 5.102 213,611 -0.12(-2.33%)
Nov 05, 2015 5.096 5.236 5.061 5.224 296,554 +0.13(+2.51%)
Nov 04, 2015 5.315 5.315 5.078 5.096 620,236 -0.18(-3.33%)
Nov 03, 2015 5.274 5.294 5.210 5.272 757,856 -0.04(-0.75%)
Nov 02, 2015 5.294 5.351 5.258 5.311 335,852 +0.04(+0.83%)
Oct 30, 2015 5.274 5.337 5.268 5.268 180,328 -0.03(-0.53%)
Oct 29, 2015 5.331 5.331 5.268 5.296 245,417 -0.02(-0.34%)
Oct 28, 2015 5.250 5.348 5.250 5.313 111,042 +0.06(+1.14%)
Oct 27, 2015 5.361 5.363 5.242 5.254 244,681 -0.13(-2.34%)
Oct 26, 2015 5.405 5.463 5.363 5.379 256,244 -0.06(-1.10%)
Oct 23, 2015 5.509 5.509 5.427 5.439 173,186 -0.05(-0.91%)
Oct 22, 2015 5.411 5.497 5.375 5.489 124,734 +0.13(+2.35%)
Oct 21, 2015 5.539 5.539 5.363 5.363 212,084 -0.16(-2.82%)
Oct 20, 2015 5.433 5.545 5.433 5.519 149,218 +0.11(+1.95%)
Oct 19, 2015 5.355 5.417 5.351 5.413 195,167 +0.04(+0.78%)
Oct 16, 2015 5.417 5.431 5.345 5.371 168,329 -0.05(-0.85%)
Oct 15, 2015 5.433 5.485 5.391 5.417 129,957 +0.02(+0.33%)
Oct 14, 2015 5.491 5.520 5.375 5.399 157,311 -0.09(-1.57%)
Oct 13, 2015 5.507 5.579 5.449 5.485 259,234 -0.08(-1.36%)
Oct 12, 2015 5.571 5.587 5.515 5.561 99,138 -0.05(-0.89%)
Oct 09, 2015 5.499 5.691 5.459 5.611 176,427 +0.16(+2.86%)
Oct 08, 2015 5.549 5.549 5.425 5.455 189,853 -0.05(-0.91%)
Oct 07, 2015 5.569 5.569 5.493 5.505 123,938 -0.01(-0.25%)
Oct 06, 2015 5.731 5.731 5.515 5.519 111,022 -0.21(-3.63%)
Oct 05, 2015 5.445 5.740 5.445 5.727 150,786 +0.29(+5.25%)
Oct 02, 2015 5.465 5.465 5.401 5.441 109,650 -0.05(-0.91%)
Oct 01, 2015 5.519 5.533 5.397 5.491 139,878 +0.00(+0.04%)
Sep 30, 2015 5.395 5.491 5.395 5.489 421,924 +0.14(+2.65%)
Sep 29, 2015 5.274 5.355 5.274 5.347 103,881 +0.06(+1.21%)
Sep 28, 2015 5.447 5.447 5.264 5.284 170,492 -0.21(-3.75%)
Sep 25, 2015 5.449 5.529 5.441 5.489 423,251 +0.10(+1.81%)
Sep 24, 2015 5.499 5.523 5.375 5.391 186,107 -0.15(-2.77%)
Sep 23, 2015 5.519 5.615 5.515 5.545 143,870 -0.00(-0.07%)
Sep 22, 2015 5.569 5.645 5.533 5.549 203,415 -0.10(-1.80%)
Sep 21, 2015 5.449 5.671 5.449 5.651 201,356 +0.19(+3.55%)
Sep 18, 2015 5.565 5.623 5.457 5.457 312,164 -0.14(-2.50%)
Sep 17, 2015 5.473 5.625 5.473 5.597 319,195 +0.08(+1.45%)
Sep 16, 2015 5.375 5.535 5.375 5.517 637,739 +0.15(+2.75%)
Sep 15, 2015 5.353 5.383 5.311 5.369 403,730 +0.04(+0.75%)
Sep 14, 2015 5.315 5.357 5.300 5.329 144,731 +0.01(+0.26%)
Sep 11, 2015 5.315 5.363 5.280 5.315 266,681 -0.02(-0.37%)
Sep 10, 2015 5.401 5.447 5.299 5.335 328,590 -0.07(-1.29%)
Sep 09, 2015 5.533 5.547 5.391 5.405 121,784 -0.13(-2.27%)
Sep 08, 2015 5.335 5.591 5.319 5.531 408,458 +0.24(+4.57%)
Sep 04, 2015 5.411 5.290 5.290 5.290 159,755 -0.15(-2.68%)
Sep 03, 2015 5.379 5.509 5.371 5.435 366,911 +0.06(+1.04%)
Sep 02, 2015 5.485 5.501 5.355 5.379 206,575 -0.05(-0.99%)
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.