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 )

28.60 +0.62 (+2.22%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Sep 27, 2013 4.387 4.441 4.354 4.414 258,356 +0.02(+0.42%)
Sep 26, 2013 4.411 4.411 4.364 4.396 62,791 -0.03(-0.76%)
Sep 25, 2013 4.460 4.472 4.423 4.429 81,821 -0.01(-0.30%)
Sep 24, 2013 4.438 4.475 4.421 4.443 150,371 -0.00(-0.11%)
Sep 23, 2013 4.461 4.475 4.433 4.448 78,591 -0.04(-0.98%)
Sep 20, 2013 4.589 4.589 4.463 4.492 110,382 -0.05(-1.18%)
Sep 19, 2013 4.621 4.687 4.515 4.545 90,138 -0.05(-0.99%)
Sep 18, 2013 4.448 4.596 4.446 4.591 145,939 +0.13(+2.94%)
Sep 17, 2013 4.439 4.464 4.429 4.460 147,932 +0.04(+0.87%)
Sep 16, 2013 4.446 4.471 4.414 4.421 134,446 +0.03(+0.69%)
Sep 13, 2013 4.384 4.431 4.382 4.391 109,567 +0.01(+0.15%)
Sep 12, 2013 4.367 4.419 4.357 4.384 97,402 +0.02(+0.42%)
Sep 11, 2013 4.409 4.409 4.357 4.365 67,806 -0.05(-1.07%)
Sep 10, 2013 4.387 4.413 4.371 4.413 97,871 +0.05(+1.12%)
Sep 09, 2013 4.371 4.384 4.347 4.364 71,726 +0.00(+0.04%)
Sep 06, 2013 4.434 4.434 4.362 4.362 50,441 -0.04(-0.95%)
Sep 05, 2013 4.455 4.470 4.377 4.404 61,738 -0.02(-0.34%)
Sep 04, 2013 4.297 4.481 4.285 4.419 132,958 +0.13(+3.09%)
Sep 03, 2013 4.345 4.345 4.246 4.287 91,768 -0.06(-1.38%)
Aug 30, 2013 4.320 4.461 4.313 4.347 144,261 +0.06(+1.49%)
Aug 29, 2013 4.317 4.317 4.270 4.283 106,503 -0.01(-0.12%)
Aug 28, 2013 4.344 4.371 4.286 4.288 130,977 -0.05(-1.24%)
Aug 27, 2013 4.456 4.493 4.339 4.342 559,753 -0.16(-3.62%)
Aug 26, 2013 4.413 4.542 4.406 4.505 128,526 +0.13(+3.00%)
Aug 23, 2013 4.329 4.391 4.292 4.374 165,291 +0.04(+0.93%)
Aug 22, 2013 4.286 4.371 4.251 4.334 272,562 +0.07(+1.60%)
Aug 21, 2013 4.246 4.346 4.246 4.265 97,175 -0.00(-0.02%)
Aug 20, 2013 4.211 4.310 4.150 4.266 232,240 +0.06(+1.32%)
Aug 19, 2013 4.387 4.387 4.204 4.211 195,291 -0.16(-3.65%)
Aug 16, 2013 4.478 4.478 4.371 4.371 168,015 -0.05(-1.07%)
Aug 15, 2013 4.413 4.465 4.371 4.418 188,581 +0.02(+0.34%)
Aug 14, 2013 4.438 4.453 4.372 4.402 186,975 -0.05(-1.06%)
Aug 13, 2013 4.567 4.567 4.387 4.450 146,897 -0.01(-0.30%)
Aug 12, 2013 4.589 4.589 4.463 4.463 168,462 -0.06(-1.30%)
Aug 09, 2013 4.485 4.523 4.465 4.522 187,992 +0.04(+0.93%)
Aug 08, 2013 4.539 4.560 4.450 4.480 115,724 -0.04(-0.96%)
Aug 07, 2013 4.547 4.547 4.492 4.523 105,766 -0.03(-0.55%)
Aug 06, 2013 4.540 4.579 4.527 4.549 97,443 -0.05(-1.17%)
Aug 05, 2013 4.488 4.603 4.488 4.603 116,783 +0.10(+2.16%)
Aug 02, 2013 4.539 4.551 4.495 4.505 136,807 -0.05(-1.00%)
Aug 01, 2013 4.601 4.614 4.529 4.550 241,592 -0.04(-0.95%)
Jul 31, 2013 4.629 4.629 4.546 4.594 61,375 -0.06(-1.34%)
Jul 30, 2013 4.603 4.678 4.594 4.656 74,522 +0.04(+0.80%)
Jul 29, 2013 4.544 4.633 4.542 4.619 75,962 +0.04(+0.77%)
Jul 26, 2013 4.559 4.584 4.505 4.584 228,112 +0.03(+0.55%)
Jul 25, 2013 4.626 4.629 4.554 4.559 126,926 -0.02(-0.33%)
Jul 24, 2013 4.685 4.685 4.574 4.574 79,775 -0.07(-1.52%)
Jul 23, 2013 4.503 4.678 4.503 4.645 129,657 +0.14(+3.22%)
Jul 22, 2013 4.522 4.520 4.481 4.500 377,252 -0.02(-0.41%)
Jul 19, 2013 4.591 4.618 4.497 4.518 341,207 -0.10(-2.18%)
Jul 18, 2013 4.608 4.666 4.608 4.619 93,362 -0.08(-1.72%)
Jul 17, 2013 4.727 4.734 4.626 4.700 70,090 -0.04(-0.85%)
Jul 16, 2013 4.724 4.764 4.720 4.740 133,399 +0.02(+0.36%)
Jul 15, 2013 4.566 4.767 4.566 4.724 136,397 +0.11(+2.29%)
Jul 12, 2013 4.603 4.618 4.594 4.618 50,280 +0.02(+0.40%)
Jul 11, 2013 4.614 4.638 4.557 4.599 144,226 -0.01(-0.11%)
Jul 10, 2013 4.603 4.639 4.554 4.604 82,690 +0.00(+0.04%)
Jul 09, 2013 4.594 4.623 4.582 4.603 167,700 +0.00(+0.00%)
Jul 08, 2013 4.594 4.641 4.581 4.603 186,606 -0.03(-0.58%)
Jul 05, 2013 4.646 4.650 4.581 4.629 93,749 -0.02(-0.49%)
Jul 03, 2013 4.740 4.740 4.647 4.652 70,958 -0.02(-0.45%)
Jul 02, 2013 4.947 4.947 4.657 4.673 477,949 -0.19(-3.91%)
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.