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 (%)
Nov 30, 2017 9.013 9.063 8.925 9.049 574,174 +0.04(+0.40%)
Nov 29, 2017 9.063 9.071 9.010 9.013 338,496 +0.15(+1.67%)
Nov 28, 2017 8.918 8.918 8.854 8.865 265,427 -0.03(-0.39%)
Nov 27, 2017 9.011 9.016 8.891 8.899 209,380 -0.06(-0.71%)
Nov 24, 2017 8.992 9.000 8.955 8.963 90,516 -0.03(-0.32%)
Nov 22, 2017 8.958 9.011 8.953 8.992 108,742 +0.06(+0.68%)
Nov 21, 2017 8.918 8.974 8.910 8.931 192,983 +0.02(+0.18%)
Nov 20, 2017 8.976 8.982 8.886 8.915 247,332 -0.05(-0.56%)
Nov 17, 2017 8.966 8.966 8.921 8.966 216,965 +0.01(+0.06%)
Nov 16, 2017 8.979 8.984 8.942 8.961 249,662 +0.02(+0.21%)
Nov 15, 2017 8.955 9.237 8.913 8.942 336,327 -0.02(-0.21%)
Nov 14, 2017 8.984 9.008 8.945 8.961 280,657 -0.04(-0.41%)
Nov 13, 2017 9.072 9.072 8.984 8.998 197,143 -0.05(-0.53%)
Nov 10, 2017 9.019 9.099 8.977 9.046 227,765 +0.02(+0.18%)
Nov 09, 2017 9.056 9.056 8.934 9.030 241,565 +0.01(+0.12%)
Nov 08, 2017 9.022 9.042 8.974 9.019 247,558 -0.00(-0.03%)
Nov 07, 2017 8.987 9.027 8.926 9.022 234,093 +0.04(+0.47%)
Nov 06, 2017 8.929 9.030 8.889 8.979 387,872 +0.07(+0.75%)
Nov 03, 2017 8.833 8.930 8.785 8.913 206,768 +0.11(+1.21%)
Nov 02, 2017 8.905 8.961 8.767 8.806 612,189 -0.23(-2.59%)
Nov 01, 2017 8.958 9.099 8.870 9.040 480,266 +0.08(+0.86%)
Oct 31, 2017 9.019 9.054 8.947 8.963 182,571 -0.07(-0.82%)
Oct 30, 2017 9.101 9.117 9.012 9.038 212,764 -0.06(-0.61%)
Oct 27, 2017 9.038 9.099 9.032 9.093 195,276 +0.02(+0.20%)
Oct 26, 2017 9.104 9.149 9.064 9.075 220,666 -0.02(-0.18%)
Oct 25, 2017 9.210 9.247 9.064 9.091 367,891 -0.10(-1.13%)
Oct 24, 2017 9.189 9.221 9.178 9.194 212,309 -0.01(-0.09%)
Oct 23, 2017 9.298 9.309 9.176 9.202 240,142 -0.05(-0.57%)
Oct 20, 2017 9.317 9.327 9.245 9.255 291,679 -0.09(-0.91%)
Oct 19, 2017 9.324 9.370 9.301 9.340 168,271 -0.01(-0.14%)
Oct 18, 2017 9.317 9.378 9.282 9.354 246,579 +0.07(+0.74%)
Oct 17, 2017 9.245 9.317 9.245 9.285 371,339 +0.04(+0.43%)
Oct 16, 2017 9.213 9.253 9.131 9.245 312,672 +0.04(+0.46%)
Oct 13, 2017 9.237 9.246 9.184 9.202 215,896 +0.03(+0.35%)
Oct 12, 2017 9.165 9.234 9.117 9.170 211,537 +0.03(+0.32%)
Oct 11, 2017 9.069 9.226 9.069 9.141 275,850 +0.07(+0.79%)
Oct 10, 2017 9.027 9.099 9.008 9.069 286,804 +0.03(+0.38%)
Oct 09, 2017 8.982 9.038 8.939 9.035 348,576 +0.13(+1.43%)
Oct 06, 2017 8.899 8.945 8.836 8.907 418,178 +0.01(+0.12%)
Oct 05, 2017 8.937 8.974 8.878 8.897 610,307 -0.03(-0.39%)
Oct 04, 2017 8.942 8.958 8.897 8.931 308,788 +0.01(+0.09%)
Oct 03, 2017 8.788 8.931 8.777 8.923 285,487 +0.17(+1.94%)
Oct 02, 2017 8.891 8.966 8.749 8.753 506,066 -0.15(-1.70%)
Sep 29, 2017 8.865 8.926 8.833 8.905 483,537 +0.07(+0.81%)
Sep 28, 2017 8.798 8.899 8.777 8.833 397,930 +0.06(+0.64%)
Sep 27, 2017 8.830 8.832 8.731 8.777 339,015 -0.07(-0.75%)
Sep 26, 2017 8.899 8.928 8.801 8.844 274,344 -0.04(-0.45%)
Sep 25, 2017 8.873 8.921 8.854 8.883 200,734 +0.04(+0.45%)
Sep 22, 2017 8.910 8.931 8.806 8.844 199,221 -0.05(-0.60%)
Sep 21, 2017 8.894 8.915 8.833 8.897 206,621 +0.00(+0.00%)
Sep 20, 2017 8.939 8.976 8.841 8.897 336,049 -0.02(-0.24%)
Sep 19, 2017 8.915 8.966 8.902 8.918 260,450 +0.05(+0.54%)
Sep 18, 2017 8.883 8.949 8.846 8.870 709,680 +0.03(+0.33%)
Sep 15, 2017 9.176 9.176 8.777 8.841 715,270 -0.30(-3.28%)
Sep 14, 2017 9.181 9.216 9.104 9.141 241,501 +0.00(+0.00%)
Sep 13, 2017 9.226 9.226 9.101 9.141 255,425 -0.08(-0.87%)
Sep 12, 2017 9.452 9.452 9.192 9.221 279,671 -0.24(-2.53%)
Sep 11, 2017 9.524 9.564 9.428 9.460 214,485 -0.06(-0.59%)
Sep 08, 2017 9.455 9.516 9.430 9.516 151,324 +0.06(+0.67%)
Sep 07, 2017 9.343 9.476 9.343 9.452 195,456 +0.12(+1.34%)
Sep 06, 2017 9.245 9.388 9.197 9.327 159,857 +0.10(+1.09%)
Sep 05, 2017 9.232 9.263 9.194 9.226 183,283 +0.01(+0.06%)
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.