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 (%)
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%)
Sep 04, 2018 9.323 9.357 9.222 9.299 489,143 -0.10(-1.07%)
Aug 31, 2018 9.399 9.399 9.399 0 -0.09(-0.93%)
Aug 30, 2018 9.592 9.622 9.470 9.488 668,756 +0.07(+0.71%)
Aug 29, 2018 9.439 9.456 9.380 9.421 571,595 +0.01(+0.13%)
Aug 28, 2018 9.406 9.430 9.362 9.409 359,058 +0.04(+0.38%)
Aug 27, 2018 9.444 9.444 9.335 9.374 537,690 -0.02(-0.25%)
Aug 24, 2018 9.377 9.447 9.350 9.397 377,360 +0.05(+0.50%)
Aug 23, 2018 9.350 9.403 9.312 9.350 367,515 -0.03(-0.35%)
Aug 22, 2018 9.350 9.383 9.300 9.383 424,934 +0.06(+0.66%)
Aug 21, 2018 9.327 9.335 9.247 9.321 428,157 +0.04(+0.48%)
Aug 20, 2018 9.274 9.312 9.226 9.276 382,012 +0.02(+0.25%)
Aug 17, 2018 9.156 9.253 9.120 9.253 321,366 +0.16(+1.78%)
Aug 16, 2018 9.067 9.162 9.023 9.091 449,869 +0.05(+0.59%)
Aug 15, 2018 9.212 9.212 8.991 9.038 821,844 -0.14(-1.51%)
Aug 14, 2018 9.167 9.226 9.111 9.176 501,485 +0.03(+0.32%)
Aug 13, 2018 9.218 9.223 9.085 9.147 648,920 -0.01(-0.10%)
Aug 10, 2018 9.135 9.176 9.117 9.156 425,548 -0.01(-0.13%)
Aug 09, 2018 9.150 9.244 9.114 9.167 617,883 +0.04(+0.45%)
Aug 08, 2018 9.061 9.170 9.017 9.126 979,368 +0.12(+1.31%)
Aug 07, 2018 8.973 9.050 8.890 9.008 1,284,208 +0.05(+0.53%)
Aug 06, 2018 9.076 9.076 8.917 8.961 296,451 +0.03(+0.30%)
Aug 03, 2018 8.982 8.982 8.914 8.935 325,439 -0.03(-0.33%)
Aug 02, 2018 8.988 9.020 8.941 8.964 282,738 -0.04(-0.43%)
Aug 01, 2018 8.985 9.020 8.890 9.002 355,536 +0.06(+0.63%)
Jul 31, 2018 8.885 8.999 8.855 8.946 308,417 +0.05(+0.53%)
Jul 30, 2018 8.982 8.982 8.849 8.899 291,195 -0.01(-0.13%)
Jul 27, 2018 9.061 9.061 8.840 8.911 351,908 -0.09(-0.98%)
Jul 26, 2018 8.964 9.020 8.899 8.999 384,870 +0.04(+0.43%)
Jul 25, 2018 8.976 8.978 8.893 8.961 302,923 +0.05(+0.53%)
Jul 24, 2018 8.964 8.980 8.899 8.914 347,303 -0.08(-0.85%)
Jul 23, 2018 9.061 9.061 8.966 8.991 206,166 -0.03(-0.33%)
Jul 20, 2018 8.964 9.037 8.964 9.020 301,080 +0.10(+1.16%)
Jul 19, 2018 8.949 8.949 8.902 8.917 311,376 -0.04(-0.43%)
Jul 18, 2018 8.932 8.964 8.899 8.955 334,835 +0.01(+0.10%)
Jul 17, 2018 8.967 9.008 8.943 8.946 259,285 -0.08(-0.85%)
Jul 16, 2018 9.041 9.046 8.979 9.023 322,744 +0.02(+0.23%)
Jul 13, 2018 8.985 9.017 8.944 9.002 259,041 +0.04(+0.43%)
Jul 12, 2018 8.914 8.985 8.899 8.964 366,880 +0.07(+0.80%)
Jul 11, 2018 8.964 8.964 8.843 8.893 324,051 -0.07(-0.82%)
Jul 10, 2018 9.044 9.044 8.960 8.967 342,393 -0.05(-0.52%)
Jul 09, 2018 9.073 9.114 8.997 9.014 347,592 -0.02(-0.20%)
Jul 06, 2018 9.017 9.058 8.994 9.032 325,191 +0.02(+0.23%)
Jul 05, 2018 9.044 9.047 8.944 9.011 256,828 +0.07(+0.76%)
Jul 03, 2018 8.944 8.944 8.944 0 -0.01(-0.13%)
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.