Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.681 5.835 5.681 5.754 393,823 +0.00(+0.03%)
Jan 29, 2015 5.676 5.780 5.676 5.753 119,835 +0.04(+0.69%)
Jan 28, 2015 5.763 5.763 5.690 5.713 66,736 -0.05(-0.81%)
Jan 27, 2015 5.697 5.794 5.697 5.760 153,156 +0.04(+0.75%)
Jan 26, 2015 5.636 5.726 5.622 5.717 137,256 +0.09(+1.65%)
Jan 23, 2015 5.620 5.686 5.616 5.624 116,857 -0.01(-0.10%)
Jan 22, 2015 5.640 5.667 5.606 5.629 157,895 -0.03(-0.54%)
Jan 21, 2015 5.751 5.772 5.640 5.660 226,588 -0.10(-1.68%)
Jan 20, 2015 5.846 5.846 5.726 5.756 138,128 -0.05(-0.83%)
Jan 16, 2015 5.685 5.880 5.636 5.804 187,829 +0.12(+2.04%)
Jan 15, 2015 5.618 5.695 5.565 5.688 175,103 +0.13(+2.38%)
Jan 14, 2015 5.413 5.581 5.413 5.556 225,666 +0.10(+1.84%)
Jan 13, 2015 5.563 5.568 5.402 5.456 164,155 -0.10(-1.77%)
Jan 12, 2015 5.504 5.554 5.414 5.554 352,337 +0.12(+2.14%)
Jan 09, 2015 5.500 5.500 5.436 5.438 301,294 -0.07(-1.27%)
Jan 08, 2015 5.636 5.663 5.490 5.507 183,872 -0.09(-1.57%)
Jan 07, 2015 5.681 5.688 5.495 5.595 331,731 -0.05(-0.89%)
Jan 06, 2015 5.726 5.729 5.613 5.645 240,521 -0.07(-1.22%)
Jan 05, 2015 5.597 5.744 5.549 5.715 153,542 +0.11(+1.98%)
Jan 02, 2015 5.556 5.608 5.531 5.604 146,997 +0.07(+1.26%)
Dec 31, 2014 5.504 5.534 5.534 5.534 172,695 +0.05(+0.91%)
Dec 30, 2014 5.484 5.524 5.475 5.484 71,553 -0.02(-0.36%)
Dec 29, 2014 5.368 5.515 5.368 5.504 108,518 +0.13(+2.47%)
Dec 26, 2014 5.404 5.497 5.362 5.371 48,097 -0.04(-0.66%)
Dec 24, 2014 5.396 5.407 5.407 5.407 202,315 +0.04(+0.77%)
Dec 23, 2014 5.323 5.400 5.284 5.366 107,305 +0.03(+0.57%)
Dec 22, 2014 5.438 5.457 5.308 5.336 131,002 -0.15(-2.80%)
Dec 19, 2014 5.311 5.518 5.234 5.490 194,290 +0.17(+3.20%)
Dec 18, 2014 5.268 5.380 5.260 5.320 278,558 +0.09(+1.75%)
Dec 17, 2014 5.105 5.228 5.067 5.228 181,005 +0.14(+2.71%)
Dec 16, 2014 5.094 5.209 5.076 5.090 173,818 -0.03(-0.49%)
Dec 15, 2014 5.268 5.300 5.099 5.116 338,677 -0.08(-1.48%)
Dec 12, 2014 5.144 5.218 5.144 5.192 130,124 +0.01(+0.17%)
Dec 11, 2014 5.178 5.250 5.140 5.184 208,262 -0.01(-0.10%)
Dec 10, 2014 5.414 5.464 5.173 5.189 668,726 -0.26(-4.70%)
Dec 09, 2014 5.311 5.445 5.302 5.445 222,022 +0.12(+2.22%)
Dec 08, 2014 5.416 5.420 5.262 5.327 329,199 -0.14(-2.65%)
Dec 05, 2014 5.591 5.611 5.445 5.472 177,205 -0.14(-2.55%)
Dec 04, 2014 5.649 5.661 5.568 5.615 139,173 -0.03(-0.48%)
Dec 03, 2014 5.574 5.645 5.547 5.642 76,142 +0.08(+1.35%)
Dec 02, 2014 5.502 5.566 5.450 5.566 195,184 +0.04(+0.78%)
Dec 01, 2014 5.588 5.588 5.502 5.524 371,350 +0.01(+0.23%)
Nov 28, 2014 5.674 5.674 5.498 5.511 426,467 -0.19(-3.36%)
Nov 26, 2014 5.803 5.702 5.702 5.702 179,960 -0.09(-1.51%)
Nov 25, 2014 5.744 5.790 5.674 5.790 433,772 +0.08(+1.34%)
Nov 24, 2014 5.733 5.751 5.680 5.714 274,166 +0.01(+0.25%)
Nov 21, 2014 5.784 5.784 5.666 5.699 256,359 -0.01(-0.09%)
Nov 20, 2014 5.657 5.705 5.597 5.705 649,508 +0.09(+1.67%)
Nov 19, 2014 5.583 5.657 5.583 5.611 243,253 +0.02(+0.44%)
Nov 18, 2014 5.459 5.588 5.452 5.586 221,265 +0.13(+2.46%)
Nov 17, 2014 5.447 5.459 5.416 5.452 380,314 +0.01(+0.13%)
Nov 14, 2014 5.418 5.484 5.397 5.445 189,169 +0.06(+1.18%)
Nov 13, 2014 5.459 5.473 5.381 5.381 270,371 -0.07(-1.26%)
Nov 12, 2014 5.445 5.471 5.394 5.450 254,968 +0.02(+0.39%)
Nov 11, 2014 5.394 5.429 5.339 5.429 201,416 +0.06(+1.19%)
Nov 10, 2014 5.410 5.410 5.286 5.365 352,466 -0.00(-0.07%)
Nov 07, 2014 5.341 5.392 5.330 5.369 204,838 +0.05(+1.03%)
Nov 06, 2014 5.325 5.325 5.204 5.314 267,271 +0.01(+0.20%)
Nov 05, 2014 5.279 5.380 5.270 5.303 376,631 -0.01(-0.23%)
Nov 04, 2014 5.424 5.424 5.202 5.316 1,052,551 -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 Livermore.com & California Media Partners, LLC. All rights reserved.