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 (%)
Jun 30, 2016 6.668 6.673 6.558 6.668 229,155 +0.05(+0.71%)
Jun 29, 2016 6.626 6.688 6.605 6.621 220,734 +0.06(+0.89%)
Jun 28, 2016 6.538 6.574 6.447 6.563 189,587 +0.10(+1.52%)
Jun 27, 2016 6.464 6.585 6.386 6.464 319,846 -0.01(-0.17%)
Jun 24, 2016 6.415 6.588 6.395 6.476 274,040 -0.15(-2.23%)
Jun 23, 2016 6.605 6.639 6.590 6.623 123,276 +0.08(+1.20%)
Jun 22, 2016 6.547 6.601 6.541 6.545 135,065 -0.03(-0.41%)
Jun 21, 2016 6.424 6.583 6.424 6.572 165,176 +0.12(+1.87%)
Jun 20, 2016 6.460 6.511 6.442 6.451 381,671 +0.07(+1.16%)
Jun 17, 2016 6.505 6.565 6.355 6.377 586,752 -0.11(-1.62%)
Jun 16, 2016 6.444 6.507 6.386 6.482 491,147 +0.02(+0.28%)
Jun 15, 2016 6.532 6.532 6.464 6.464 130,973 -0.03(-0.48%)
Jun 14, 2016 6.520 6.538 6.496 6.496 190,596 -0.02(-0.38%)
Jun 13, 2016 6.534 6.554 6.520 6.520 243,282 -0.03(-0.48%)
Jun 10, 2016 6.594 6.605 6.534 6.552 183,520 -0.03(-0.48%)
Jun 09, 2016 6.565 6.594 6.565 6.583 470,584 +0.00(+0.07%)
Jun 08, 2016 6.706 6.706 6.572 6.579 267,317 -0.01(-0.14%)
Jun 07, 2016 6.556 6.652 6.525 6.588 397,580 -0.18(-2.61%)
Jun 06, 2016 6.644 6.778 6.644 6.764 150,291 +0.16(+2.44%)
Jun 03, 2016 6.601 6.668 6.572 6.603 373,375 +0.06(+0.92%)
Jun 02, 2016 6.567 6.567 6.482 6.543 38,867 -0.01(-0.10%)
Jun 01, 2016 6.514 6.570 6.471 6.550 145,180 +0.09(+1.35%)
May 31, 2016 6.570 6.597 6.444 6.462 115,185 -0.08(-1.23%)
May 27, 2016 6.608 6.543 6.543 6.543 145,193 -0.06(-0.95%)
May 26, 2016 6.482 6.657 6.482 6.605 172,709 +0.24(+3.79%)
May 25, 2016 6.358 6.410 6.356 6.364 105,398 -0.00(-0.07%)
May 24, 2016 6.310 6.403 6.310 6.369 108,138 +0.12(+1.90%)
May 23, 2016 6.291 6.317 6.171 6.250 45,475 -0.01(-0.21%)
May 20, 2016 6.237 6.319 6.237 6.263 160,793 +0.03(+0.42%)
May 19, 2016 6.330 6.340 6.228 6.237 164,219 -0.14(-2.20%)
May 18, 2016 6.496 6.496 6.366 6.377 203,630 -0.10(-1.57%)
May 17, 2016 6.470 6.492 6.448 6.479 128,487 +0.00(+0.07%)
May 16, 2016 6.461 6.529 6.461 6.474 108,536 +0.04(+0.60%)
May 13, 2016 6.448 6.474 6.399 6.435 116,077 -0.03(-0.47%)
May 12, 2016 6.539 6.576 6.466 6.466 119,650 -0.04(-0.66%)
May 11, 2016 6.461 6.546 6.438 6.509 243,255 +0.08(+1.18%)
May 10, 2016 6.366 6.470 6.366 6.433 85,423 +0.07(+1.05%)
May 09, 2016 6.397 6.397 6.310 6.366 126,089 -0.01(-0.17%)
May 06, 2016 6.433 6.433 6.356 6.377 106,458 -0.04(-0.64%)
May 05, 2016 6.353 6.446 6.349 6.418 191,900 +0.11(+1.82%)
May 04, 2016 6.269 6.425 6.269 6.304 128,066 -0.01(-0.17%)
May 03, 2016 6.230 6.343 6.183 6.315 169,908 +0.03(+0.52%)
May 02, 2016 6.276 6.297 6.222 6.282 101,005 +0.02(+0.28%)
Apr 29, 2016 6.388 6.388 6.248 6.265 174,088 -0.10(-1.63%)
Apr 28, 2016 6.308 6.444 6.293 6.369 175,250 +0.07(+1.13%)
Apr 27, 2016 6.241 6.321 6.226 6.297 162,492 +0.05(+0.80%)
Apr 26, 2016 6.325 6.362 6.211 6.248 212,703 -0.08(-1.20%)
Apr 25, 2016 6.397 6.397 6.284 6.323 176,476 -0.05(-0.81%)
Apr 22, 2016 6.371 6.406 6.358 6.375 58,186 +0.02(+0.31%)
Apr 21, 2016 6.394 6.420 6.261 6.356 160,043 -0.01(-0.14%)
Apr 20, 2016 6.323 6.417 6.317 6.364 274,959 +0.03(+0.44%)
Apr 19, 2016 6.384 6.438 6.302 6.336 406,441 +0.01(+0.14%)
Apr 18, 2016 6.263 6.334 6.215 6.327 113,850 +0.02(+0.31%)
Apr 15, 2016 6.321 6.330 6.269 6.308 165,256 -0.01(-0.21%)
Apr 14, 2016 6.302 6.342 6.284 6.321 91,654 +0.05(+0.86%)
Apr 13, 2016 6.276 6.345 6.267 6.267 166,871 -0.02(-0.31%)
Apr 12, 2016 6.416 6.477 6.286 6.286 169,084 -0.11(-1.66%)
Apr 11, 2016 6.375 6.466 6.375 6.392 117,651 +0.02(+0.24%)
Apr 08, 2016 6.334 6.403 6.330 6.377 98,209 +0.11(+1.76%)
Apr 07, 2016 6.282 6.319 6.250 6.267 120,984 -0.03(-0.51%)
Apr 06, 2016 6.327 6.356 6.271 6.299 104,814 -0.02(-0.31%)
Apr 05, 2016 6.343 6.377 6.297 6.319 124,145 -0.08(-1.18%)
Apr 04, 2016 6.494 6.526 6.362 6.394 98,630 -0.13(-1.92%)
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.