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 )

27.86 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2015 5.763 5.763 5.549 5.651 219,050 -0.19(-3.21%)
Aug 28, 2015 5.737 5.851 5.713 5.839 215,995 +0.09(+1.49%)
Aug 27, 2015 5.611 5.763 5.497 5.753 593,934 +0.37(+6.92%)
Aug 26, 2015 5.219 5.402 5.134 5.381 318,821 +0.25(+4.92%)
Aug 25, 2015 5.169 5.265 5.128 5.128 281,686 +0.09(+1.88%)
Aug 24, 2015 5.157 5.383 5.034 5.034 632,933 -0.38(-7.08%)
Aug 21, 2015 5.539 5.593 5.402 5.417 333,526 -0.17(-3.00%)
Aug 20, 2015 5.637 5.640 5.577 5.585 179,147 -0.11(-1.93%)
Aug 19, 2015 5.635 5.695 5.573 5.695 244,640 +0.03(+0.58%)
Aug 18, 2015 5.726 5.726 5.641 5.662 175,049 -0.10(-1.74%)
Aug 17, 2015 5.591 5.762 5.585 5.762 329,766 +0.14(+2.54%)
Aug 14, 2015 5.589 5.652 5.550 5.620 773,607 +0.05(+0.83%)
Aug 13, 2015 5.539 5.664 5.516 5.573 297,149 +0.01(+0.14%)
Aug 12, 2015 5.552 5.591 5.523 5.566 254,884 +0.02(+0.28%)
Aug 11, 2015 5.568 5.568 5.473 5.550 283,632 -0.01(-0.10%)
Aug 10, 2015 5.554 5.560 5.504 5.556 279,316 +0.08(+1.44%)
Aug 07, 2015 5.465 5.566 5.465 5.477 219,379 -0.04(-0.73%)
Aug 06, 2015 5.558 5.577 5.492 5.518 238,737 -0.03(-0.59%)
Aug 05, 2015 5.460 5.551 5.460 5.550 284,897 +0.11(+1.98%)
Aug 04, 2015 5.485 5.558 5.440 5.442 222,008 -0.01(-0.21%)
Aug 03, 2015 5.537 5.545 5.427 5.454 100,365 -0.13(-2.28%)
Jul 31, 2015 5.375 5.585 5.375 5.581 206,525 +0.21(+3.99%)
Jul 30, 2015 5.404 5.431 5.340 5.367 142,007 -0.01(-0.18%)
Jul 29, 2015 5.321 5.404 5.315 5.377 197,645 +0.06(+1.20%)
Jul 28, 2015 5.265 5.346 5.228 5.313 235,511 +0.05(+0.95%)
Jul 27, 2015 5.300 5.340 5.246 5.263 230,878 -0.07(-1.23%)
Jul 24, 2015 5.340 5.387 5.308 5.329 195,269 -0.01(-0.25%)
Jul 23, 2015 5.398 5.404 5.342 5.342 195,627 -0.05(-0.86%)
Jul 22, 2015 5.375 5.456 5.367 5.388 271,654 -0.05(-0.96%)
Jul 21, 2015 5.516 5.539 5.440 5.440 148,621 -0.04(-0.68%)
Jul 20, 2015 5.525 5.568 5.471 5.478 187,592 -0.06(-1.14%)
Jul 17, 2015 5.587 5.598 5.533 5.541 130,798 -0.06(-1.03%)
Jul 16, 2015 5.479 5.598 5.460 5.598 184,646 +0.12(+2.25%)
Jul 15, 2015 5.300 5.512 5.219 5.475 544,217 +0.24(+4.64%)
Jul 14, 2015 5.215 5.242 5.109 5.232 947,174 -0.04(-0.70%)
Jul 13, 2015 5.356 5.374 5.229 5.269 1,944,471 -0.09(-1.76%)
Jul 10, 2015 5.356 5.435 5.356 5.363 379,204 +0.01(+0.14%)
Jul 09, 2015 5.573 5.676 5.356 5.356 283,310 -0.19(-3.51%)
Jul 08, 2015 5.506 5.562 5.506 5.550 145,270 +0.01(+0.17%)
Jul 07, 2015 5.573 5.573 5.518 5.541 242,555 -0.04(-0.66%)
Jul 06, 2015 5.612 5.687 5.568 5.577 244,199 -0.11(-1.97%)
Jul 02, 2015 5.770 5.689 5.689 5.689 132,271 -0.09(-1.60%)
Jul 01, 2015 5.772 5.839 5.720 5.782 96,423 +0.06(+1.04%)
Jun 30, 2015 5.716 5.745 5.649 5.722 103,799 +0.03(+0.51%)
Jun 29, 2015 5.857 5.857 5.687 5.693 236,045 -0.17(-2.83%)
Jun 26, 2015 5.940 5.955 5.859 5.859 104,027 -0.09(-1.59%)
Jun 25, 2015 5.928 5.962 5.917 5.953 265,565 +0.07(+1.11%)
Jun 24, 2015 5.917 5.928 5.880 5.888 111,585 -0.03(-0.52%)
Jun 23, 2015 5.863 5.918 5.832 5.918 157,813 +0.07(+1.12%)
Jun 22, 2015 5.857 5.868 5.787 5.853 123,557 +0.06(+0.96%)
Jun 19, 2015 5.853 5.888 5.772 5.797 135,155 -0.03(-0.56%)
Jun 18, 2015 5.762 5.878 5.762 5.830 232,767 +0.08(+1.44%)
Jun 17, 2015 5.658 5.751 5.651 5.747 160,043 +0.09(+1.60%)
Jun 16, 2015 5.656 5.674 5.624 5.656 165,671 +0.03(+0.58%)
Jun 15, 2015 5.685 5.685 5.614 5.624 142,033 -0.05(-0.85%)
Jun 12, 2015 5.681 5.762 5.649 5.672 332,738 -0.00(-0.03%)
Jun 11, 2015 5.745 5.753 5.645 5.674 125,990 -0.07(-1.18%)
Jun 10, 2015 5.654 5.784 5.629 5.741 482,563 +0.16(+2.94%)
Jun 09, 2015 5.500 5.591 5.500 5.577 246,056 +0.13(+2.41%)
Jun 08, 2015 5.450 5.529 5.255 5.446 677,703 +0.01(+0.14%)
Jun 05, 2015 5.541 5.610 5.431 5.438 405,015 -0.14(-2.45%)
Jun 04, 2015 5.818 5.845 5.571 5.575 368,348 -0.24(-4.08%)
Jun 03, 2015 5.969 5.969 5.784 5.812 122,104 -0.14(-2.33%)
Jun 02, 2015 5.913 5.969 5.905 5.951 210,223 +0.08(+1.40%)
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.