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 (%)
Jun 30, 2016 6.666 6.670 6.556 6.666 229,236 +0.05(+0.71%)
Jun 29, 2016 6.623 6.686 6.602 6.619 220,812 +0.06(+0.89%)
Jun 28, 2016 6.536 6.572 6.444 6.561 189,653 +0.10(+1.52%)
Jun 27, 2016 6.462 6.583 6.384 6.462 319,958 -0.01(-0.17%)
Jun 24, 2016 6.413 6.585 6.393 6.473 274,137 -0.15(-2.23%)
Jun 23, 2016 6.603 6.637 6.588 6.621 123,319 +0.08(+1.20%)
Jun 22, 2016 6.545 6.599 6.538 6.543 135,113 -0.03(-0.41%)
Jun 21, 2016 6.422 6.581 6.422 6.570 165,234 +0.12(+1.87%)
Jun 20, 2016 6.458 6.509 6.440 6.449 381,805 +0.07(+1.16%)
Jun 17, 2016 6.502 6.563 6.353 6.375 586,958 -0.11(-1.62%)
Jun 16, 2016 6.442 6.505 6.383 6.480 491,320 +0.02(+0.28%)
Jun 15, 2016 6.529 6.529 6.462 6.462 131,019 -0.03(-0.48%)
Jun 14, 2016 6.518 6.536 6.494 6.494 190,663 -0.02(-0.38%)
Jun 13, 2016 6.532 6.552 6.518 6.518 243,367 -0.03(-0.48%)
Jun 10, 2016 6.592 6.603 6.532 6.549 183,584 -0.03(-0.48%)
Jun 09, 2016 6.563 6.592 6.563 6.581 470,749 +0.00(+0.07%)
Jun 08, 2016 6.704 6.704 6.570 6.576 267,411 -0.01(-0.14%)
Jun 07, 2016 6.554 6.650 6.523 6.585 397,720 -0.18(-2.61%)
Jun 06, 2016 6.641 6.775 6.641 6.762 150,343 +0.16(+2.44%)
Jun 03, 2016 6.599 6.666 6.570 6.601 373,506 +0.06(+0.92%)
Jun 02, 2016 6.565 6.565 6.480 6.541 38,880 -0.01(-0.10%)
Jun 01, 2016 6.511 6.567 6.469 6.547 145,231 +0.09(+1.35%)
May 31, 2016 6.567 6.594 6.442 6.460 115,225 -0.08(-1.23%)
May 27, 2016 6.605 6.541 6.541 6.541 145,244 -0.06(-0.95%)
May 26, 2016 6.480 6.655 6.480 6.603 172,769 +0.24(+3.79%)
May 25, 2016 6.355 6.407 6.353 6.362 105,435 -0.00(-0.07%)
May 24, 2016 6.308 6.400 6.308 6.366 108,176 +0.12(+1.90%)
May 23, 2016 6.289 6.314 6.169 6.248 45,491 -0.01(-0.21%)
May 20, 2016 6.235 6.317 6.235 6.260 160,850 +0.03(+0.42%)
May 19, 2016 6.327 6.338 6.226 6.235 164,276 -0.14(-2.20%)
May 18, 2016 6.494 6.494 6.364 6.375 203,702 -0.10(-1.57%)
May 17, 2016 6.468 6.489 6.446 6.476 128,532 +0.00(+0.07%)
May 16, 2016 6.459 6.527 6.459 6.472 108,574 +0.04(+0.60%)
May 13, 2016 6.446 6.472 6.397 6.433 116,118 -0.03(-0.47%)
May 12, 2016 6.537 6.574 6.463 6.463 119,692 -0.04(-0.66%)
May 11, 2016 6.459 6.543 6.435 6.507 243,340 +0.08(+1.18%)
May 10, 2016 6.364 6.468 6.364 6.431 85,453 +0.07(+1.05%)
May 09, 2016 6.394 6.394 6.308 6.364 126,134 -0.01(-0.17%)
May 06, 2016 6.431 6.431 6.353 6.375 106,495 -0.04(-0.64%)
May 05, 2016 6.351 6.444 6.347 6.416 191,968 +0.11(+1.82%)
May 04, 2016 6.267 6.422 6.267 6.301 128,111 -0.01(-0.17%)
May 03, 2016 6.228 6.340 6.181 6.312 169,967 +0.03(+0.52%)
May 02, 2016 6.273 6.295 6.219 6.280 101,040 +0.02(+0.28%)
Apr 29, 2016 6.386 6.386 6.245 6.263 174,149 -0.10(-1.63%)
Apr 28, 2016 6.306 6.442 6.291 6.366 175,311 +0.07(+1.13%)
Apr 27, 2016 6.239 6.319 6.224 6.295 162,549 +0.05(+0.80%)
Apr 26, 2016 6.323 6.360 6.209 6.245 212,778 -0.08(-1.20%)
Apr 25, 2016 6.394 6.394 6.282 6.321 176,538 -0.05(-0.81%)
Apr 22, 2016 6.368 6.404 6.355 6.373 58,207 +0.02(+0.31%)
Apr 21, 2016 6.392 6.418 6.258 6.353 160,099 -0.01(-0.14%)
Apr 20, 2016 6.321 6.415 6.314 6.362 275,055 +0.03(+0.44%)
Apr 19, 2016 6.381 6.435 6.299 6.334 406,584 +0.01(+0.14%)
Apr 18, 2016 6.260 6.332 6.213 6.325 113,890 +0.02(+0.31%)
Apr 15, 2016 6.319 6.327 6.267 6.306 165,314 -0.01(-0.20%)
Apr 14, 2016 6.299 6.340 6.282 6.319 91,686 +0.05(+0.86%)
Apr 13, 2016 6.273 6.343 6.265 6.265 166,930 -0.02(-0.31%)
Apr 12, 2016 6.414 6.474 6.284 6.284 169,143 -0.11(-1.66%)
Apr 11, 2016 6.373 6.463 6.373 6.390 117,692 +0.02(+0.24%)
Apr 08, 2016 6.332 6.401 6.327 6.375 98,243 +0.11(+1.76%)
Apr 07, 2016 6.280 6.317 6.248 6.265 121,026 -0.03(-0.51%)
Apr 06, 2016 6.325 6.353 6.269 6.297 104,851 -0.02(-0.31%)
Apr 05, 2016 6.340 6.375 6.295 6.317 124,189 -0.08(-1.18%)
Apr 04, 2016 6.492 6.524 6.360 6.392 98,665 -0.13(-1.92%)
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.