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 )

27.95 -0.04 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Feb 28, 2017 7.415 7.425 7.248 7.248 645,464 -0.17(-2.25%)
Feb 27, 2017 7.470 7.484 7.400 7.415 194,273 -0.07(-0.96%)
Feb 24, 2017 7.507 7.507 7.417 7.487 224,283 +0.18(+2.48%)
Feb 23, 2017 7.203 7.330 7.186 7.306 541,331 +0.18(+2.56%)
Feb 22, 2017 7.131 7.162 7.095 7.124 185,080 +0.01(+0.17%)
Feb 21, 2017 7.107 7.124 7.050 7.112 367,290 +0.06(+0.78%)
Feb 17, 2017 7.057 7.057 7.057 0 -0.02(-0.31%)
Feb 16, 2017 7.095 7.114 7.047 7.078 229,554 +0.02(+0.34%)
Feb 15, 2017 6.997 7.057 6.997 7.054 201,906 +0.05(+0.65%)
Feb 14, 2017 7.095 7.095 6.985 7.009 225,587 -0.04(-0.61%)
Feb 13, 2017 7.035 7.093 7.035 7.052 259,858 +0.02(+0.31%)
Feb 10, 2017 7.100 7.129 7.018 7.030 305,141 -0.04(-0.51%)
Feb 09, 2017 7.109 7.143 7.057 7.066 245,513 -0.01(-0.10%)
Feb 08, 2017 7.064 7.112 7.047 7.073 139,594 -0.00(-0.03%)
Feb 07, 2017 7.133 7.172 7.076 7.076 189,344 -0.11(-1.57%)
Feb 06, 2017 7.222 7.222 7.083 7.189 175,599 -0.03(-0.40%)
Feb 03, 2017 7.165 7.364 7.083 7.217 436,991 +0.12(+1.76%)
Feb 02, 2017 7.165 7.229 7.088 7.093 190,915 -0.12(-1.60%)
Feb 01, 2017 7.201 7.217 7.138 7.208 99,754 -0.04(-0.60%)
Jan 31, 2017 7.100 7.251 7.100 7.251 228,513 +0.18(+2.48%)
Jan 30, 2017 7.167 7.167 7.061 7.076 113,895 -0.08(-1.17%)
Jan 27, 2017 7.143 7.181 7.121 7.160 119,960 +0.02(+0.24%)
Jan 26, 2017 7.153 7.160 7.066 7.143 169,168 +0.02(+0.34%)
Jan 25, 2017 7.138 7.198 7.054 7.119 217,643 +0.03(+0.44%)
Jan 24, 2017 6.977 7.100 6.948 7.088 143,907 +0.16(+2.25%)
Jan 23, 2017 6.939 6.944 6.865 6.932 162,120 +0.03(+0.38%)
Jan 20, 2017 6.908 6.952 6.857 6.905 145,291 -0.02(-0.31%)
Jan 19, 2017 6.917 6.951 6.889 6.927 202,147 -0.03(-0.45%)
Jan 18, 2017 7.117 7.132 6.929 6.958 149,863 -0.18(-2.52%)
Jan 17, 2017 7.081 7.163 7.081 7.138 154,677 +0.12(+1.67%)
Jan 13, 2017 7.021 7.021 7.021 0 +0.01(+0.21%)
Jan 12, 2017 7.064 7.100 6.956 7.006 204,369 -0.06(-0.82%)
Jan 11, 2017 7.004 7.064 6.946 7.064 167,472 +0.09(+1.34%)
Jan 10, 2017 6.994 7.052 6.958 6.970 146,833 -0.04(-0.55%)
Jan 09, 2017 7.006 7.015 6.973 7.009 312,113 -0.02(-0.24%)
Jan 06, 2017 7.035 7.059 7.025 7.025 81,766 +0.00(+0.07%)
Jan 05, 2017 7.037 7.066 6.985 7.021 148,754 -0.00(-0.03%)
Jan 04, 2017 7.023 7.045 7.004 7.023 132,888 +0.06(+0.93%)
Jan 03, 2017 7.138 7.162 6.884 6.958 244,596 -0.17(-2.36%)
Dec 30, 2016 7.126 7.126 7.126 0 +0.01(+0.10%)
Dec 29, 2016 7.064 7.126 7.022 7.119 183,188 +0.10(+1.44%)
Dec 28, 2016 7.023 7.073 6.973 7.018 170,802 -0.02(-0.27%)
Dec 27, 2016 7.004 7.066 6.970 7.037 84,530 +0.03(+0.45%)
Dec 23, 2016 7.006 7.006 7.006 0 +0.09(+1.35%)
Dec 22, 2016 6.855 6.949 6.850 6.913 145,916 +0.02(+0.31%)
Dec 21, 2016 6.881 6.944 6.860 6.891 118,417 -0.02(-0.28%)
Dec 20, 2016 6.946 6.946 6.850 6.910 175,991 -0.02(-0.35%)
Dec 19, 2016 7.040 7.040 6.925 6.934 146,191 -0.06(-0.79%)
Dec 16, 2016 6.905 7.030 6.905 6.989 175,616 +0.10(+1.43%)
Dec 15, 2016 6.896 6.956 6.800 6.891 167,226 -0.05(-0.66%)
Dec 14, 2016 7.059 7.073 6.917 6.937 190,073 -0.08(-1.19%)
Dec 13, 2016 7.001 7.088 7.001 7.020 264,743 +0.00(+0.03%)
Dec 12, 2016 7.088 7.106 6.989 7.018 188,027 -0.05(-0.65%)
Dec 09, 2016 7.078 7.126 7.045 7.064 159,982 +0.00(+0.00%)
Dec 08, 2016 7.025 7.066 6.970 7.064 172,982 -0.00(-0.03%)
Dec 07, 2016 7.033 7.102 6.999 7.066 153,439 +0.07(+0.99%)
Dec 06, 2016 7.112 7.112 6.965 6.997 167,363 -0.09(-1.25%)
Dec 05, 2016 7.126 7.126 7.045 7.085 103,155 -0.01(-0.14%)
Dec 02, 2016 7.054 7.097 7.013 7.095 62,257 +0.07(+0.96%)
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.