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 )

23.30 +2.29 (+10.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2019 10.46 10.47 10.38 10.44 420,718 +0.02(+0.22%)
Apr 29, 2019 10.44 10.46 10.38 10.41 335,508 +0.02(+0.19%)
Apr 26, 2019 10.39 10.40 10.32 10.39 297,463 +0.04(+0.38%)
Apr 25, 2019 10.31 10.38 10.25 10.35 406,606 -0.03(-0.26%)
Apr 24, 2019 10.46 10.46 10.31 10.38 533,806 -0.08(-0.73%)
Apr 23, 2019 10.49 10.53 10.42 10.46 537,049 -0.04(-0.35%)
Apr 22, 2019 10.49 10.53 10.44 10.49 442,326 +0.05(+0.51%)
Apr 18, 2019 10.44 10.44 10.38 10.44 517,918 +0.00(+0.00%)
Apr 17, 2019 10.50 10.50 10.42 10.44 276,812 -0.02(-0.16%)
Apr 16, 2019 10.48 10.48 10.41 10.46 367,921 +0.04(+0.35%)
Apr 15, 2019 10.47 10.48 10.38 10.42 581,430 +0.05(+0.45%)
Apr 12, 2019 10.46 10.46 10.33 10.37 342,158 -0.04(-0.38%)
Apr 11, 2019 10.49 10.49 10.37 10.41 395,746 -0.09(-0.88%)
Apr 10, 2019 10.53 10.60 10.50 10.51 307,764 -0.03(-0.28%)
Apr 09, 2019 10.60 10.63 10.53 10.54 293,017 -0.06(-0.56%)
Apr 08, 2019 10.43 10.62 10.42 10.60 508,344 +0.19(+1.85%)
Apr 05, 2019 10.40 10.45 10.31 10.40 692,168 -0.01(-0.13%)
Apr 04, 2019 10.50 10.50 10.40 10.42 452,295 -0.06(-0.54%)
Apr 03, 2019 10.58 10.61 10.47 10.47 645,021 -0.11(-1.00%)
Apr 02, 2019 10.60 10.65 10.56 10.58 379,448 -0.01(-0.13%)
Apr 01, 2019 10.58 10.61 10.48 10.59 546,498 +0.01(+0.13%)
Mar 29, 2019 10.51 10.59 10.43 10.58 470,807 +0.14(+1.36%)
Mar 28, 2019 10.53 10.55 10.38 10.44 342,257 -0.10(-0.94%)
Mar 27, 2019 10.50 10.54 10.45 10.54 466,657 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.47 345,908 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,443 +0.04(+0.35%)
Mar 22, 2019 10.40 10.43 10.32 10.37 367,223 -0.03(-0.32%)
Mar 21, 2019 10.39 10.44 10.36 10.40 312,520 +0.01(+0.13%)
Mar 20, 2019 10.42 10.46 10.30 10.39 499,052 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.38 10.39 458,815 -0.02(-0.19%)
Mar 18, 2019 10.42 10.46 10.32 10.41 449,954 +0.03(+0.26%)
Mar 15, 2019 10.36 10.45 10.34 10.38 458,123 +0.04(+0.42%)
Mar 14, 2019 10.27 10.37 10.26 10.34 495,766 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.28 545,076 +0.04(+0.36%)
Mar 12, 2019 10.22 10.26 10.19 10.24 431,273 +0.03(+0.26%)
Mar 11, 2019 10.18 10.26 10.16 10.22 424,282 +0.03(+0.29%)
Mar 08, 2019 10.10 10.19 10.07 10.19 446,043 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,516 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.951 10.09 459,745 +0.10(+0.96%)
Mar 05, 2019 10.01 10.08 9.944 9.997 444,129 -0.00(-0.03%)
Mar 04, 2019 9.967 10.00 9.888 10.00 996,459 +0.08(+0.77%)
Mar 01, 2019 9.964 9.974 9.884 9.924 759,814 -0.04(-0.40%)
Feb 28, 2019 9.888 10.03 9.864 9.964 898,169 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.838 9.888 799,991 +0.21(+2.13%)
Feb 26, 2019 9.611 9.700 9.560 9.681 866,448 +0.10(+1.10%)
Feb 25, 2019 9.630 9.630 9.532 9.576 813,178 +0.03(+0.30%)
Feb 22, 2019 9.570 9.570 9.484 9.548 554,456 +0.06(+0.67%)
Feb 21, 2019 9.487 9.557 9.398 9.484 667,824 -0.00(-0.03%)
Feb 20, 2019 9.579 9.653 9.471 9.487 783,676 -0.03(-0.33%)
Feb 19, 2019 9.529 9.586 9.433 9.519 1,065,305 +0.14(+1.49%)
Feb 15, 2019 9.303 9.417 9.280 9.379 586,202 +0.09(+0.92%)
Feb 14, 2019 9.220 9.328 9.166 9.293 622,016 +0.08(+0.90%)
Feb 13, 2019 9.303 9.303 9.198 9.210 953,829 -0.03(-0.28%)
Feb 12, 2019 9.315 9.315 9.201 9.236 1,636,219 -0.00(-0.03%)
Feb 11, 2019 9.338 9.373 9.220 9.239 861,199 -0.08(-0.85%)
Feb 08, 2019 9.239 9.376 9.156 9.319 1,121,800 +0.31(+3.39%)
Feb 07, 2019 9.109 9.140 8.946 9.013 786,750 -0.08(-0.91%)
Feb 06, 2019 9.179 9.179 9.083 9.096 592,633 -0.08(-0.90%)
Feb 05, 2019 9.214 9.245 9.163 9.179 496,471 -0.03(-0.28%)
Feb 04, 2019 9.226 9.242 9.175 9.204 413,394 -0.02(-0.21%)
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.