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 )

28.58 +0.62 (+2.22%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 22, 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, 2018 9.064 9.109 8.994 9.102 326,376 +0.02(+0.25%)
Nov 29, 2018 9.121 9.124 9.010 9.080 430,037 +0.25(+2.85%)
Nov 28, 2018 8.746 8.828 8.660 8.828 719,304 +0.11(+1.26%)
Nov 27, 2018 8.694 8.740 8.675 8.718 446,975 +0.00(+0.04%)
Nov 26, 2018 8.825 8.843 8.636 8.715 652,814 +0.03(+0.35%)
Nov 23, 2018 8.605 8.700 8.569 8.685 324,742 +0.11(+1.25%)
Nov 21, 2018 8.578 8.578 8.578 0 +0.19(+2.22%)
Nov 20, 2018 8.498 8.526 8.370 8.391 751,160 -0.13(-1.51%)
Nov 19, 2018 8.462 8.569 8.462 8.520 396,938 +0.06(+0.69%)
Nov 16, 2018 8.425 8.498 8.425 8.462 351,913 +0.04(+0.44%)
Nov 15, 2018 8.483 8.507 8.410 8.425 611,137 -0.08(-0.97%)
Nov 14, 2018 8.645 8.654 8.498 8.507 779,617 -0.11(-1.31%)
Nov 13, 2018 8.779 8.779 8.584 8.620 462,669 -0.13(-1.43%)
Nov 12, 2018 8.721 8.795 8.697 8.746 319,344 +0.05(+0.56%)
Nov 09, 2018 8.645 8.721 8.605 8.697 345,038 +0.01(+0.14%)
Nov 08, 2018 8.746 8.792 8.630 8.685 391,501 -0.06(-0.70%)
Nov 07, 2018 8.767 8.816 8.682 8.746 438,814 +0.08(+0.95%)
Nov 06, 2018 8.541 8.691 8.541 8.663 506,398 +0.09(+1.11%)
Nov 05, 2018 8.477 8.578 8.477 8.569 587,672 +0.15(+1.81%)
Nov 02, 2018 8.385 8.446 8.272 8.416 547,675 +0.04(+0.47%)
Nov 01, 2018 8.352 8.541 8.294 8.376 683,530 +0.05(+0.62%)
Oct 31, 2018 8.602 8.602 7.967 8.324 1,812,010 -0.22(-2.57%)
Oct 30, 2018 8.553 8.633 8.486 8.544 517,054 -0.05(-0.64%)
Oct 29, 2018 8.715 8.813 8.562 8.599 524,347 -0.12(-1.37%)
Oct 26, 2018 8.743 8.782 8.660 8.718 562,734 -0.06(-0.70%)
Oct 25, 2018 8.843 8.898 8.767 8.779 562,449 -0.06(-0.73%)
Oct 24, 2018 8.871 8.978 8.822 8.843 501,190 -0.01(-0.10%)
Oct 23, 2018 8.831 8.905 8.813 8.853 430,159 -0.07(-0.79%)
Oct 22, 2018 8.874 8.966 8.816 8.923 528,069 +0.05(+0.59%)
Oct 19, 2018 8.886 8.941 8.859 8.871 333,581 +0.00(+0.00%)
Oct 18, 2018 8.932 8.978 8.850 8.871 530,263 -0.09(-0.99%)
Oct 17, 2018 8.990 9.021 8.929 8.960 368,350 -0.05(-0.58%)
Oct 16, 2018 8.972 9.085 8.972 9.011 290,398 +0.06(+0.65%)
Oct 15, 2018 8.953 9.062 8.902 8.953 261,741 +0.01(+0.10%)
Oct 12, 2018 8.947 8.947 8.843 8.944 525,414 +0.08(+0.93%)
Oct 11, 2018 8.895 8.944 8.819 8.862 914,346 -0.09(-1.06%)
Oct 10, 2018 9.076 9.100 8.941 8.956 633,565 -0.14(-1.54%)
Oct 09, 2018 9.152 9.170 9.042 9.097 361,367 -0.08(-0.83%)
Oct 08, 2018 9.164 9.207 9.149 9.173 178,258 +0.04(+0.40%)
Oct 05, 2018 9.158 9.167 9.082 9.137 454,377 +0.01(+0.10%)
Oct 04, 2018 9.292 9.292 9.088 9.128 700,788 -0.17(-1.81%)
Oct 03, 2018 9.399 9.399 9.259 9.296 366,317 -0.08(-0.85%)
Oct 02, 2018 9.357 9.390 9.283 9.375 254,464 +0.02(+0.16%)
Oct 01, 2018 9.265 9.424 9.265 9.360 602,930 +0.12(+1.32%)
Sep 28, 2018 9.241 9.257 9.176 9.238 682,220 +0.02(+0.17%)
Sep 27, 2018 9.201 9.268 9.183 9.222 394,542 +0.02(+0.27%)
Sep 26, 2018 9.286 9.327 9.195 9.198 529,094 -0.05(-0.59%)
Sep 25, 2018 9.234 9.262 9.201 9.253 279,959 +0.02(+0.17%)
Sep 24, 2018 9.485 9.525 9.225 9.238 609,180 -0.25(-2.61%)
Sep 21, 2018 9.665 9.665 9.470 9.485 973,899 -0.12(-1.24%)
Sep 20, 2018 9.625 9.641 9.531 9.604 315,772 -0.01(-0.13%)
Sep 19, 2018 9.622 9.638 9.546 9.616 389,055 -0.00(-0.03%)
Sep 18, 2018 9.601 9.668 9.567 9.619 453,094 +0.07(+0.74%)
Sep 17, 2018 9.512 9.561 9.451 9.549 655,334 +0.08(+0.87%)
Sep 14, 2018 9.531 9.531 9.415 9.467 219,986 -0.02(-0.19%)
Sep 13, 2018 9.457 9.500 9.409 9.485 251,878 +0.05(+0.52%)
Sep 12, 2018 9.344 9.457 9.344 9.436 290,762 +0.08(+0.88%)
Sep 11, 2018 9.363 9.363 9.284 9.354 247,026 -0.01(-0.07%)
Sep 10, 2018 9.415 9.442 9.308 9.360 279,586 -0.04(-0.42%)
Sep 07, 2018 9.409 9.409 9.302 9.399 292,661 -0.03(-0.29%)
Sep 06, 2018 9.402 9.442 9.305 9.427 283,701 +0.05(+0.49%)
Sep 05, 2018 9.317 9.399 9.250 9.381 448,691 +0.08(+0.89%)
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.