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 (%)
Aug 29, 2014 5.326 5.314 5.314 5.314 144,111 -0.01(-0.24%)
Aug 28, 2014 5.331 5.339 5.303 5.326 138,659 -0.01(-0.10%)
Aug 27, 2014 5.256 5.333 5.238 5.331 130,744 +0.11(+2.12%)
Aug 26, 2014 5.221 5.230 5.198 5.221 215,394 +0.02(+0.33%)
Aug 25, 2014 5.247 5.247 5.193 5.203 183,138 +0.00(+0.00%)
Aug 22, 2014 5.177 5.226 5.177 5.203 67,839 +0.04(+0.68%)
Aug 21, 2014 5.186 5.223 5.159 5.168 186,353 -0.01(-0.17%)
Aug 20, 2014 5.201 5.219 5.179 5.177 211,364 -0.03(-0.58%)
Aug 19, 2014 5.224 5.240 5.203 5.207 217,652 -0.03(-0.61%)
Aug 18, 2014 5.233 5.240 5.194 5.239 240,829 +0.01(+0.24%)
Aug 15, 2014 5.205 5.231 5.186 5.226 86,047 +0.04(+0.82%)
Aug 14, 2014 5.152 5.196 5.152 5.184 88,940 +0.04(+0.86%)
Aug 13, 2014 5.170 5.173 5.133 5.140 102,829 -0.01(-0.14%)
Aug 12, 2014 5.173 5.173 5.099 5.147 101,454 -0.02(-0.41%)
Aug 11, 2014 5.124 5.177 5.124 5.168 142,245 +0.04(+0.72%)
Aug 08, 2014 5.138 5.149 5.126 5.131 94,939 -0.03(-0.62%)
Aug 07, 2014 5.118 5.173 5.118 5.163 105,048 +0.03(+0.62%)
Aug 06, 2014 5.002 5.133 4.989 5.131 228,847 +0.09(+1.72%)
Aug 05, 2014 5.050 5.055 4.993 5.044 241,458 -0.04(-0.83%)
Aug 04, 2014 5.062 5.117 5.062 5.086 127,433 +0.02(+0.45%)
Aug 01, 2014 5.035 5.078 5.028 5.064 148,691 +0.04(+0.84%)
Jul 31, 2014 5.053 5.089 5.019 5.021 229,566 -0.06(-1.25%)
Jul 30, 2014 5.140 5.177 5.080 5.085 305,839 -0.08(-1.47%)
Jul 29, 2014 5.166 5.191 5.145 5.161 716,507 -0.02(-0.34%)
Jul 28, 2014 5.131 5.187 5.124 5.179 67,109 +0.06(+1.14%)
Jul 25, 2014 5.198 5.198 5.113 5.120 146,444 -0.06(-1.19%)
Jul 24, 2014 5.209 5.212 5.175 5.182 58,127 -0.01(-0.27%)
Jul 23, 2014 5.106 5.209 5.092 5.196 143,133 +0.10(+1.94%)
Jul 22, 2014 5.145 5.156 5.084 5.097 244,180 -0.04(-0.82%)
Jul 21, 2014 5.133 5.148 5.117 5.140 190,688 +0.03(+0.52%)
Jul 18, 2014 5.131 5.145 5.108 5.113 139,839 -0.02(-0.31%)
Jul 17, 2014 5.140 5.141 5.117 5.129 90,270 -0.00(-0.07%)
Jul 16, 2014 5.152 5.152 5.120 5.133 196,042 +0.01(+0.21%)
Jul 15, 2014 5.148 5.159 5.111 5.122 153,689 -0.04(-0.72%)
Jul 14, 2014 5.194 5.237 5.159 5.159 434,054 -0.02(-0.34%)
Jul 11, 2014 5.212 5.212 5.166 5.177 133,546 -0.04(-0.78%)
Jul 10, 2014 5.224 5.230 5.189 5.217 186,115 +0.01(+0.14%)
Jul 09, 2014 5.210 5.219 5.184 5.210 214,166 +0.02(+0.34%)
Jul 08, 2014 5.228 5.228 5.182 5.193 112,711 -0.02(-0.44%)
Jul 07, 2014 5.260 5.260 5.194 5.216 174,931 -0.04(-0.84%)
Jul 03, 2014 5.228 5.260 5.260 5.260 84,898 +0.03(+0.54%)
Jul 02, 2014 5.247 5.299 5.223 5.232 267,697 +0.01(+0.14%)
Jul 01, 2014 5.267 5.267 5.200 5.224 61,964 -0.01(-0.20%)
Jun 30, 2014 5.210 5.237 5.207 5.235 103,163 +0.02(+0.47%)
Jun 27, 2014 5.209 5.223 5.186 5.210 98,341 -0.01(-0.20%)
Jun 26, 2014 5.191 5.221 5.191 5.221 37,247 +0.01(+0.24%)
Jun 25, 2014 5.193 5.212 5.168 5.209 171,784 +0.03(+0.65%)
Jun 24, 2014 5.201 5.201 5.168 5.175 147,373 -0.03(-0.51%)
Jun 23, 2014 5.205 5.235 5.187 5.201 169,526 +0.01(+0.20%)
Jun 20, 2014 5.124 5.193 5.124 5.191 127,393 +0.07(+1.35%)
Jun 19, 2014 5.138 5.151 5.092 5.122 155,099 -0.01(-0.14%)
Jun 18, 2014 5.106 5.138 5.085 5.129 114,805 +0.02(+0.45%)
Jun 17, 2014 5.110 5.141 5.104 5.106 269,140 -0.03(-0.52%)
Jun 16, 2014 5.064 5.136 5.064 5.133 104,006 +0.07(+1.36%)
Jun 13, 2014 5.057 5.071 5.044 5.064 77,105 +0.01(+0.10%)
Jun 12, 2014 5.065 5.067 5.035 5.058 144,560 +0.01(+0.25%)
Jun 11, 2014 5.071 5.078 5.013 5.046 228,961 +0.01(+0.18%)
Jun 10, 2014 5.080 5.081 5.032 5.037 316,644 -0.02(-0.45%)
Jun 06, 2014 5.076 5.085 5.044 5.060 169,056 -0.01(-0.21%)
Jun 05, 2014 5.023 5.078 5.005 5.071 350,055 +0.06(+1.16%)
Jun 04, 2014 5.052 5.060 5.012 5.012 276,176 -0.05(-0.94%)
Jun 03, 2014 5.060 5.064 5.035 5.060 293,280 +0.00(+0.00%)
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.