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 )

26.55 +0.77 (+2.99%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 6, 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 (%)
Apr 30, 2018 8.588 8.665 8.534 8.625 877,028 +0.05(+0.53%)
Apr 27, 2018 8.514 8.582 8.508 8.579 177,957 +0.07(+0.80%)
Apr 26, 2018 8.554 8.557 8.477 8.511 595,903 +0.01(+0.17%)
Apr 25, 2018 8.591 8.591 8.457 8.497 335,272 -0.12(-1.35%)
Apr 24, 2018 8.688 8.688 8.568 8.614 263,419 -0.04(-0.49%)
Apr 23, 2018 8.742 8.742 8.628 8.656 254,926 -0.05(-0.59%)
Apr 20, 2018 8.716 8.813 8.689 8.707 240,920 -0.06(-0.68%)
Apr 19, 2018 8.835 8.847 8.730 8.767 215,162 -0.07(-0.74%)
Apr 18, 2018 8.926 8.932 8.816 8.833 278,737 -0.08(-0.86%)
Apr 17, 2018 8.884 8.949 8.835 8.909 308,838 +0.08(+0.90%)
Apr 16, 2018 8.779 8.881 8.770 8.830 253,801 +0.05(+0.58%)
Apr 13, 2018 8.767 8.816 8.744 8.779 242,144 +0.03(+0.39%)
Apr 12, 2018 8.818 8.824 8.702 8.744 424,683 -0.07(-0.74%)
Apr 11, 2018 8.779 8.827 8.725 8.810 207,401 +0.01(+0.13%)
Apr 10, 2018 8.645 8.807 8.645 8.798 410,318 +0.16(+1.81%)
Apr 09, 2018 8.631 8.722 8.599 8.642 296,460 +0.03(+0.40%)
Apr 06, 2018 8.759 8.759 8.594 8.608 390,481 -0.13(-1.53%)
Apr 05, 2018 8.710 8.779 8.658 8.742 821,713 +0.05(+0.59%)
Apr 04, 2018 8.784 8.784 8.616 8.690 957,546 -0.08(-0.88%)
Apr 03, 2018 8.850 8.858 8.750 8.767 434,867 -0.01(-0.16%)
Apr 02, 2018 8.844 8.918 8.747 8.781 328,984 -0.07(-0.80%)
Mar 29, 2018 8.852 8.852 8.852 0 -0.02(-0.22%)
Mar 28, 2018 8.744 8.932 8.713 8.872 474,358 +0.13(+1.50%)
Mar 27, 2018 8.722 8.813 8.662 8.742 289,522 +0.07(+0.79%)
Mar 26, 2018 8.679 8.685 8.599 8.673 216,976 +0.04(+0.46%)
Mar 23, 2018 8.651 8.770 8.602 8.634 340,459 -0.01(-0.16%)
Mar 22, 2018 8.631 8.693 8.568 8.648 233,419 +0.01(+0.10%)
Mar 21, 2018 8.585 8.753 8.574 8.639 405,648 +0.13(+1.47%)
Mar 20, 2018 8.614 8.656 8.500 8.514 454,327 -0.07(-0.86%)
Mar 19, 2018 8.551 8.597 8.474 8.588 380,347 +0.06(+0.73%)
Mar 16, 2018 8.676 8.676 8.508 8.525 403,222 -0.14(-1.58%)
Mar 15, 2018 8.733 8.733 8.608 8.662 255,837 -0.05(-0.55%)
Mar 14, 2018 8.670 8.722 8.622 8.710 283,692 +0.05(+0.56%)
Mar 13, 2018 8.716 8.716 8.634 8.662 357,722 -0.04(-0.49%)
Mar 12, 2018 8.696 8.761 8.651 8.705 607,644 +0.05(+0.56%)
Mar 09, 2018 8.602 8.685 8.594 8.656 289,459 +0.07(+0.76%)
Mar 08, 2018 8.645 8.665 8.551 8.591 265,026 -0.02(-0.26%)
Mar 07, 2018 8.636 8.557 8.614 235,128 -0.02(-0.20%)
Mar 06, 2018 8.631 8.699 8.608 8.631 360,303 +0.01(+0.10%)
Mar 05, 2018 8.568 8.653 8.523 8.622 486,936 +0.03(+0.36%)
Mar 02, 2018 8.659 8.673 8.574 8.591 325,612 -0.12(-1.37%)
Mar 01, 2018 8.838 8.838 8.525 8.710 701,240 -0.07(-0.75%)
Feb 28, 2018 8.924 8.924 8.759 8.776 392,827 -0.15(-1.72%)
Feb 27, 2018 9.071 9.100 8.907 8.929 412,245 +0.13(+1.51%)
Feb 26, 2018 8.854 8.928 8.761 8.796 746,880 -0.00(-0.03%)
Feb 23, 2018 8.785 8.859 8.750 8.799 271,723 +0.09(+0.98%)
Feb 22, 2018 8.695 8.714 349,988 -0.07(-0.84%)
Feb 21, 2018 8.906 8.906 8.774 8.788 285,922 -0.12(-1.33%)
Feb 20, 2018 8.920 8.923 8.824 8.906 683,740 -0.01(-0.15%)
Feb 16, 2018 8.920 8.920 8.920 0 +0.00(+0.00%)
Feb 15, 2018 8.865 8.942 8.829 8.920 384,835 +0.11(+1.25%)
Feb 14, 2018 8.851 8.920 8.780 8.810 290,353 -0.05(-0.56%)
Feb 13, 2018 8.837 8.865 8.752 8.859 337,042 +0.05(+0.56%)
Feb 12, 2018 8.895 8.931 8.730 8.810 472,292 -0.01(-0.06%)
Feb 09, 2018 8.788 8.829 8.604 8.816 581,188 +0.03(+0.31%)
Feb 08, 2018 8.892 8.909 8.779 8.788 359,330 -0.02(-0.19%)
Feb 07, 2018 8.977 9.046 8.777 8.805 757,395 +0.03(+0.31%)
Feb 06, 2018 8.777 8.935 8.706 8.777 899,509 +0.07(+0.76%)
Feb 05, 2018 8.763 8.810 8.623 8.711 456,183 -0.11(-1.28%)
Feb 02, 2018 9.032 9.073 8.766 8.824 472,419 -0.30(-3.31%)
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.