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 )

27.62 +0.89 (+3.33%)
Streaming Delayed Price Updated: 2:20 PM EDT, May 15, 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 (%)
Jan 30, 2015 5.753 5.909 5.753 5.827 388,882 +0.00(+0.03%)
Jan 29, 2015 5.748 5.854 5.748 5.826 118,332 +0.04(+0.69%)
Jan 28, 2015 5.836 5.836 5.762 5.786 65,899 -0.05(-0.81%)
Jan 27, 2015 5.769 5.867 5.769 5.833 151,235 +0.04(+0.75%)
Jan 26, 2015 5.708 5.798 5.693 5.789 135,534 +0.09(+1.65%)
Jan 23, 2015 5.692 5.758 5.687 5.695 115,391 -0.01(-0.10%)
Jan 22, 2015 5.711 5.739 5.677 5.701 155,915 -0.03(-0.54%)
Jan 21, 2015 5.824 5.846 5.711 5.731 223,745 -0.10(-1.68%)
Jan 20, 2015 5.920 5.920 5.798 5.829 136,395 -0.05(-0.83%)
Jan 16, 2015 5.757 5.954 5.708 5.878 185,473 +0.12(+2.04%)
Jan 15, 2015 5.690 5.768 5.635 5.760 172,907 +0.13(+2.38%)
Jan 14, 2015 5.481 5.652 5.481 5.626 222,835 +0.10(+1.84%)
Jan 13, 2015 5.634 5.639 5.470 5.525 162,096 -0.10(-1.77%)
Jan 12, 2015 5.574 5.624 5.483 5.624 347,917 +0.12(+2.14%)
Jan 09, 2015 5.570 5.570 5.505 5.507 297,514 -0.07(-1.27%)
Jan 08, 2015 5.708 5.735 5.559 5.577 181,566 -0.09(-1.57%)
Jan 07, 2015 5.753 5.760 5.565 5.666 327,569 -0.05(-0.89%)
Jan 06, 2015 5.798 5.802 5.684 5.717 237,504 -0.07(-1.22%)
Jan 05, 2015 5.668 5.817 5.620 5.788 151,616 +0.11(+1.98%)
Jan 02, 2015 5.626 5.679 5.601 5.675 145,153 +0.07(+1.26%)
Dec 31, 2014 5.574 5.605 5.605 5.605 170,528 +0.05(+0.91%)
Dec 30, 2014 5.554 5.594 5.545 5.554 70,656 -0.02(-0.36%)
Dec 29, 2014 5.436 5.585 5.436 5.574 107,157 +0.13(+2.46%)
Dec 26, 2014 5.472 5.566 5.431 5.440 47,494 -0.04(-0.66%)
Dec 24, 2014 5.465 5.476 5.476 5.476 199,778 +0.04(+0.77%)
Dec 23, 2014 5.391 5.469 5.351 5.434 105,959 +0.03(+0.57%)
Dec 22, 2014 5.507 5.527 5.375 5.403 129,359 -0.16(-2.80%)
Dec 19, 2014 5.378 5.588 5.300 5.559 191,853 +0.17(+3.20%)
Dec 18, 2014 5.335 5.449 5.327 5.387 275,064 +0.09(+1.75%)
Dec 17, 2014 5.170 5.295 5.132 5.295 178,735 +0.14(+2.71%)
Dec 16, 2014 5.159 5.275 5.141 5.155 171,638 -0.03(-0.49%)
Dec 15, 2014 5.335 5.367 5.164 5.181 334,429 -0.08(-1.48%)
Dec 12, 2014 5.210 5.284 5.210 5.258 128,492 +0.01(+0.17%)
Dec 11, 2014 5.244 5.316 5.205 5.249 205,650 -0.01(-0.10%)
Dec 10, 2014 5.483 5.534 5.239 5.255 660,338 -0.26(-4.70%)
Dec 09, 2014 5.378 5.514 5.369 5.514 219,237 +0.12(+2.22%)
Dec 08, 2014 5.485 5.489 5.329 5.394 325,069 -0.15(-2.65%)
Dec 05, 2014 5.663 5.682 5.514 5.541 174,982 -0.14(-2.55%)
Dec 04, 2014 5.721 5.733 5.639 5.686 137,427 -0.03(-0.48%)
Dec 03, 2014 5.644 5.717 5.617 5.713 75,187 +0.08(+1.35%)
Dec 02, 2014 5.572 5.637 5.519 5.637 192,736 +0.04(+0.78%)
Dec 01, 2014 5.659 5.659 5.572 5.594 366,692 +0.01(+0.23%)
Nov 28, 2014 5.746 5.746 5.568 5.581 421,117 -0.19(-3.36%)
Nov 26, 2014 5.876 5.775 5.775 5.775 177,703 -0.09(-1.51%)
Nov 25, 2014 5.817 5.864 5.746 5.864 428,330 +0.08(+1.34%)
Nov 24, 2014 5.806 5.824 5.752 5.786 270,727 +0.01(+0.25%)
Nov 21, 2014 5.858 5.858 5.738 5.772 253,144 -0.01(-0.09%)
Nov 20, 2014 5.729 5.777 5.668 5.777 641,361 +0.09(+1.67%)
Nov 19, 2014 5.654 5.729 5.654 5.682 240,201 +0.03(+0.44%)
Nov 18, 2014 5.528 5.659 5.521 5.657 218,490 +0.14(+2.46%)
Nov 17, 2014 5.516 5.528 5.485 5.521 375,543 +0.01(+0.13%)
Nov 14, 2014 5.487 5.553 5.466 5.514 186,797 +0.06(+1.18%)
Nov 13, 2014 5.528 5.543 5.450 5.450 266,979 -0.07(-1.26%)
Nov 12, 2014 5.514 5.541 5.462 5.519 251,769 +0.02(+0.39%)
Nov 11, 2014 5.462 5.498 5.407 5.498 198,890 +0.06(+1.19%)
Nov 10, 2014 5.478 5.478 5.353 5.434 348,045 -0.00(-0.07%)
Nov 07, 2014 5.408 5.460 5.398 5.437 202,269 +0.06(+1.03%)
Nov 06, 2014 5.392 5.392 5.271 5.382 263,918 +0.01(+0.20%)
Nov 05, 2014 5.346 5.448 5.337 5.371 371,907 -0.01(-0.23%)
Nov 04, 2014 5.493 5.493 5.268 5.383 1,039,348 -0.27(-4.78%)
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.