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 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2017 8.862 8.923 8.830 8.902 483,707 +0.07(+0.81%)
Sep 28, 2017 8.795 8.896 8.774 8.830 398,069 +0.06(+0.64%)
Sep 27, 2017 8.827 8.829 8.728 8.774 339,134 -0.07(-0.75%)
Sep 26, 2017 8.896 8.925 8.798 8.841 274,441 -0.04(-0.45%)
Sep 25, 2017 8.870 8.918 8.851 8.880 200,804 +0.04(+0.45%)
Sep 22, 2017 8.907 8.928 8.803 8.841 199,290 -0.05(-0.60%)
Sep 21, 2017 8.891 8.912 8.830 8.894 206,694 +0.00(+0.00%)
Sep 20, 2017 8.936 8.973 8.838 8.894 336,167 -0.02(-0.24%)
Sep 19, 2017 8.912 8.963 8.899 8.915 260,542 +0.05(+0.54%)
Sep 18, 2017 8.880 8.946 8.843 8.867 709,929 +0.03(+0.33%)
Sep 15, 2017 9.172 9.172 8.774 8.838 715,521 -0.30(-3.28%)
Sep 14, 2017 9.178 9.212 9.101 9.138 241,586 +0.00(+0.00%)
Sep 13, 2017 9.223 9.223 9.098 9.138 255,515 -0.08(-0.87%)
Sep 12, 2017 9.449 9.449 9.188 9.218 279,769 -0.24(-2.53%)
Sep 11, 2017 9.520 9.560 9.425 9.457 214,560 -0.06(-0.59%)
Sep 08, 2017 9.451 9.512 9.426 9.512 151,377 +0.06(+0.67%)
Sep 07, 2017 9.340 9.473 9.340 9.449 195,525 +0.12(+1.34%)
Sep 06, 2017 9.242 9.385 9.194 9.324 159,914 +0.10(+1.09%)
Sep 05, 2017 9.228 9.260 9.191 9.223 183,347 +0.01(+0.06%)
Sep 01, 2017 9.234 9.284 9.196 9.218 125,948 +0.01(+0.06%)
Aug 31, 2017 9.186 9.229 9.127 9.212 149,972 +0.03(+0.35%)
Aug 30, 2017 9.281 9.287 9.149 9.180 188,543 -0.10(-1.03%)
Aug 29, 2017 9.321 9.321 9.231 9.276 405,698 +0.12(+1.26%)
Aug 28, 2017 9.215 9.236 9.140 9.161 321,326 +0.05(+0.51%)
Aug 25, 2017 9.071 9.197 9.006 9.115 262,969 +0.02(+0.23%)
Aug 24, 2017 9.040 9.151 9.009 9.094 226,635 +0.10(+1.06%)
Aug 23, 2017 8.975 9.086 8.947 8.999 128,743 +0.02(+0.20%)
Aug 22, 2017 9.001 9.055 8.944 8.981 177,421 +0.02(+0.20%)
Aug 21, 2017 8.991 9.089 8.929 8.963 262,511 -0.02(-0.26%)
Aug 18, 2017 8.926 8.986 8.896 8.986 139,861 +0.09(+1.04%)
Aug 17, 2017 8.854 8.986 8.854 8.893 131,545 +0.04(+0.47%)
Aug 16, 2017 8.751 8.852 8.723 8.852 120,023 +0.10(+1.15%)
Aug 15, 2017 8.602 8.751 8.568 8.751 253,089 +0.14(+1.59%)
Aug 14, 2017 8.612 8.671 8.568 8.615 203,173 +0.02(+0.18%)
Aug 11, 2017 8.563 8.633 8.491 8.599 217,787 -0.04(-0.48%)
Aug 10, 2017 8.671 8.697 8.493 8.640 1,013,565 -0.04(-0.47%)
Aug 09, 2017 8.664 8.682 8.620 8.682 274,339 -0.03(-0.38%)
Aug 08, 2017 8.859 8.859 8.658 8.715 536,211 -0.30(-3.37%)
Aug 07, 2017 8.785 9.019 8.728 9.019 445,063 +0.28(+3.21%)
Aug 04, 2017 8.684 8.769 8.658 8.738 185,039 +0.04(+0.47%)
Aug 03, 2017 8.692 8.746 8.646 8.697 183,130 +0.03(+0.33%)
Aug 02, 2017 8.625 8.679 8.613 8.669 155,154 +0.04(+0.45%)
Aug 01, 2017 8.710 8.710 8.599 8.630 151,033 -0.07(-0.86%)
Jul 31, 2017 8.728 8.728 8.648 8.705 143,120 -0.02(-0.18%)
Jul 28, 2017 8.684 8.725 8.550 8.720 237,893 +0.09(+1.01%)
Jul 27, 2017 8.723 8.723 8.612 8.633 261,887 -0.10(-1.09%)
Jul 26, 2017 8.684 8.738 8.661 8.728 188,950 +0.04(+0.50%)
Jul 25, 2017 8.689 8.697 8.602 8.684 233,205 +0.02(+0.18%)
Jul 24, 2017 8.671 8.691 8.620 8.669 244,886 +0.04(+0.45%)
Jul 21, 2017 8.627 8.658 8.582 8.630 260,311 +0.01(+0.06%)
Jul 20, 2017 8.651 8.671 8.612 8.625 164,541 -0.03(-0.30%)
Jul 19, 2017 8.504 8.666 8.504 8.651 227,555 +0.16(+1.85%)
Jul 18, 2017 8.457 8.496 8.439 8.493 141,529 +0.06(+0.67%)
Jul 17, 2017 8.450 8.470 8.396 8.437 138,021 -0.05(-0.64%)
Jul 14, 2017 8.406 8.568 8.406 8.491 225,075 +0.10(+1.23%)
Jul 13, 2017 8.421 8.421 8.367 8.388 179,183 -0.03(-0.31%)
Jul 12, 2017 8.300 8.429 8.259 8.414 246,384 +0.16(+1.94%)
Jul 11, 2017 8.244 8.285 8.231 8.254 196,952 -0.07(-0.81%)
Jul 10, 2017 8.362 8.390 8.295 8.321 208,590 -0.02(-0.22%)
Jul 07, 2017 8.274 8.344 8.274 8.339 172,698 +0.06(+0.68%)
Jul 06, 2017 8.256 8.295 8.213 8.282 204,554 +0.03(+0.41%)
Jul 05, 2017 8.274 8.274 8.143 8.249 247,140 -0.05(-0.65%)
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.