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, 2018 8.585 8.662 8.531 8.622 877,336 +0.05(+0.53%)
Apr 27, 2018 8.511 8.579 8.505 8.576 178,019 +0.07(+0.80%)
Apr 26, 2018 8.551 8.554 8.474 8.508 596,112 +0.01(+0.17%)
Apr 25, 2018 8.588 8.588 8.454 8.494 335,390 -0.12(-1.35%)
Apr 24, 2018 8.685 8.685 8.565 8.611 263,511 -0.04(-0.49%)
Apr 23, 2018 8.739 8.739 8.625 8.653 255,016 -0.05(-0.59%)
Apr 20, 2018 8.713 8.810 8.686 8.704 241,005 -0.06(-0.68%)
Apr 19, 2018 8.832 8.844 8.727 8.764 215,237 -0.07(-0.74%)
Apr 18, 2018 8.923 8.929 8.812 8.829 278,835 -0.08(-0.86%)
Apr 17, 2018 8.881 8.946 8.832 8.906 308,947 +0.08(+0.90%)
Apr 16, 2018 8.775 8.878 8.767 8.827 253,890 +0.05(+0.58%)
Apr 13, 2018 8.764 8.812 8.741 8.775 242,229 +0.03(+0.39%)
Apr 12, 2018 8.815 8.821 8.699 8.741 424,832 -0.07(-0.74%)
Apr 11, 2018 8.775 8.824 8.721 8.807 207,473 +0.01(+0.13%)
Apr 10, 2018 8.642 8.804 8.642 8.795 410,462 +0.16(+1.81%)
Apr 09, 2018 8.628 8.719 8.596 8.639 296,564 +0.03(+0.40%)
Apr 06, 2018 8.756 8.756 8.591 8.605 390,618 -0.13(-1.53%)
Apr 05, 2018 8.707 8.775 8.655 8.739 822,001 +0.05(+0.59%)
Apr 04, 2018 8.781 8.781 8.613 8.687 957,882 -0.08(-0.88%)
Apr 03, 2018 8.847 8.855 8.747 8.764 435,020 -0.01(-0.16%)
Apr 02, 2018 8.841 8.915 8.744 8.778 329,100 -0.07(-0.80%)
Mar 29, 2018 8.849 8.849 8.849 0 -0.02(-0.22%)
Mar 28, 2018 8.741 8.929 8.710 8.869 474,524 +0.13(+1.50%)
Mar 27, 2018 8.719 8.810 8.659 8.739 289,624 +0.07(+0.79%)
Mar 26, 2018 8.676 8.682 8.596 8.670 217,052 +0.04(+0.46%)
Mar 23, 2018 8.648 8.767 8.599 8.630 340,578 -0.01(-0.16%)
Mar 22, 2018 8.628 8.690 8.565 8.645 233,501 +0.01(+0.10%)
Mar 21, 2018 8.582 8.750 8.571 8.636 405,791 +0.13(+1.47%)
Mar 20, 2018 8.611 8.653 8.497 8.511 454,487 -0.07(-0.86%)
Mar 19, 2018 8.548 8.594 8.471 8.585 380,480 +0.06(+0.73%)
Mar 16, 2018 8.673 8.673 8.505 8.522 403,363 -0.14(-1.58%)
Mar 15, 2018 8.730 8.730 8.605 8.659 255,927 -0.05(-0.56%)
Mar 14, 2018 8.667 8.719 8.619 8.707 283,791 +0.05(+0.56%)
Mar 13, 2018 8.713 8.713 8.630 8.659 357,847 -0.04(-0.49%)
Mar 12, 2018 8.693 8.758 8.648 8.702 607,858 +0.05(+0.56%)
Mar 09, 2018 8.599 8.682 8.591 8.653 289,560 +0.07(+0.76%)
Mar 08, 2018 8.642 8.662 8.548 8.588 265,119 -0.02(-0.26%)
Mar 07, 2018 8.633 8.554 8.611 235,211 -0.02(-0.20%)
Mar 06, 2018 8.628 8.696 8.605 8.628 360,429 +0.01(+0.10%)
Mar 05, 2018 8.565 8.650 8.520 8.619 487,107 +0.03(+0.36%)
Mar 02, 2018 8.656 8.670 8.571 8.588 325,726 -0.12(-1.37%)
Mar 01, 2018 8.835 8.835 8.522 8.707 701,486 -0.07(-0.75%)
Feb 28, 2018 8.920 8.920 8.756 8.773 392,965 -0.15(-1.72%)
Feb 27, 2018 9.068 9.097 8.903 8.926 412,390 +0.13(+1.51%)
Feb 26, 2018 8.851 8.925 8.758 8.793 747,142 -0.00(-0.03%)
Feb 23, 2018 8.782 8.856 8.747 8.796 271,819 +0.09(+0.98%)
Feb 22, 2018 8.692 8.711 350,110 -0.07(-0.84%)
Feb 21, 2018 8.903 8.903 8.771 8.785 286,023 -0.12(-1.33%)
Feb 20, 2018 8.917 8.919 8.821 8.903 683,980 -0.01(-0.15%)
Feb 16, 2018 8.917 8.917 8.917 0 +0.00(+0.00%)
Feb 15, 2018 8.862 8.939 8.826 8.917 384,970 +0.11(+1.25%)
Feb 14, 2018 8.848 8.917 8.777 8.807 290,455 -0.05(-0.56%)
Feb 13, 2018 8.834 8.862 8.749 8.856 337,160 +0.05(+0.56%)
Feb 12, 2018 8.892 8.928 8.727 8.807 472,458 -0.01(-0.06%)
Feb 09, 2018 8.785 8.826 8.601 8.812 581,392 +0.03(+0.31%)
Feb 08, 2018 8.889 8.906 8.776 8.785 359,456 -0.02(-0.19%)
Feb 07, 2018 8.974 9.043 8.774 8.801 757,661 +0.03(+0.31%)
Feb 06, 2018 8.774 8.932 8.703 8.774 899,825 +0.07(+0.76%)
Feb 05, 2018 8.760 8.807 8.620 8.708 456,344 -0.11(-1.28%)
Feb 02, 2018 9.029 9.070 8.763 8.821 472,585 -0.30(-3.31%)
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.