Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Renewable (NY: BEP )

27.75 -0.12 (-0.41%)
Streaming Delayed Price Updated: 10:45 AM EDT, Jun 3, 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 (%)
May 29, 2015 5.652 5.770 5.621 5.766 257,976 +0.09(+1.64%)
May 28, 2015 5.686 5.732 5.593 5.673 329,553 -0.02(-0.30%)
May 27, 2015 5.728 5.768 5.658 5.690 373,452 +0.10(+1.78%)
May 26, 2015 5.639 5.639 5.580 5.591 293,683 -0.04(-0.62%)
May 22, 2015 5.681 5.626 5.626 5.626 314,996 -0.03(-0.59%)
May 21, 2015 5.701 5.714 5.644 5.659 248,516 -0.02(-0.36%)
May 20, 2015 5.677 5.710 5.626 5.679 353,094 +0.01(+0.10%)
May 19, 2015 5.709 5.736 5.651 5.674 363,574 -0.03(-0.52%)
May 18, 2015 5.769 5.769 5.651 5.703 170,060 -0.07(-1.15%)
May 15, 2015 5.790 5.806 5.757 5.769 179,049 -0.01(-0.19%)
May 14, 2015 5.856 5.875 5.766 5.781 222,167 -0.03(-0.54%)
May 13, 2015 5.840 5.865 5.782 5.812 316,796 -0.02(-0.35%)
May 12, 2015 5.810 5.882 5.725 5.832 428,232 -0.02(-0.35%)
May 11, 2015 5.840 5.908 5.829 5.852 203,278 +0.00(+0.06%)
May 08, 2015 5.875 5.935 5.829 5.849 234,257 +0.04(+0.67%)
May 07, 2015 5.764 5.895 5.742 5.810 165,934 +0.05(+0.86%)
May 06, 2015 5.910 5.910 5.688 5.760 220,134 -0.07(-1.17%)
May 05, 2015 5.932 5.998 5.829 5.829 112,818 -0.09(-1.59%)
May 04, 2015 5.856 5.959 5.829 5.923 265,621 +0.06(+0.94%)
May 01, 2015 5.987 5.987 5.854 5.867 173,643 -0.15(-2.48%)
Apr 30, 2015 6.050 6.065 6.004 6.017 87,776 -0.09(-1.51%)
Apr 29, 2015 6.129 6.170 6.072 6.109 76,461 +0.01(+0.21%)
Apr 28, 2015 6.166 6.203 6.094 6.096 85,829 -0.04(-0.63%)
Apr 27, 2015 6.109 6.149 6.066 6.135 134,857 +0.09(+1.43%)
Apr 24, 2015 6.096 6.103 6.037 6.048 118,082 -0.04(-0.70%)
Apr 23, 2015 6.124 6.170 6.059 6.090 141,401 -0.01(-0.21%)
Apr 22, 2015 6.089 6.118 6.063 6.103 121,937 +0.03(+0.52%)
Apr 21, 2015 6.061 6.083 6.044 6.072 83,693 -0.02(-0.27%)
Apr 20, 2015 6.094 6.157 6.054 6.089 118,766 -0.04(-0.63%)
Apr 17, 2015 6.140 6.175 6.083 6.127 149,566 -0.04(-0.60%)
Apr 16, 2015 6.004 6.179 5.976 6.164 237,385 +0.22(+3.66%)
Apr 15, 2015 5.904 6.011 5.873 5.947 246,965 +0.04(+0.72%)
Apr 14, 2015 5.900 5.930 5.891 5.904 61,535 +0.06(+0.98%)
Apr 13, 2015 5.834 5.882 5.834 5.847 174,473 -0.00(-0.03%)
Apr 10, 2015 5.899 5.902 5.834 5.849 142,675 +0.01(+0.13%)
Apr 09, 2015 5.889 5.972 5.834 5.841 120,425 -0.01(-0.25%)
Apr 08, 2015 5.954 5.958 5.856 5.856 145,760 -0.08(-1.34%)
Apr 07, 2015 6.140 6.140 5.926 5.935 203,912 -0.19(-3.16%)
Apr 06, 2015 6.162 6.197 6.116 6.129 180,057 -0.03(-0.42%)
Apr 02, 2015 6.037 6.155 6.155 6.155 435,356 +0.11(+1.77%)
Apr 01, 2015 5.867 6.050 5.814 6.048 214,398 +0.22(+3.83%)
Mar 31, 2015 5.801 5.869 5.779 5.825 91,587 +0.04(+0.67%)
Mar 30, 2015 5.878 5.882 5.781 5.786 133,052 -0.13(-2.27%)
Mar 27, 2015 5.899 5.976 5.834 5.921 222,888 +0.04(+0.69%)
Mar 26, 2015 5.897 5.961 5.840 5.880 321,605 -0.01(-0.25%)
Mar 25, 2015 5.910 5.910 5.825 5.895 137,882 -0.03(-0.53%)
Mar 24, 2015 5.764 5.926 5.746 5.926 243,973 +0.16(+2.78%)
Mar 23, 2015 5.618 5.766 5.570 5.766 340,846 +0.16(+2.90%)
Mar 20, 2015 5.694 5.736 5.570 5.603 200,106 -0.05(-0.91%)
Mar 19, 2015 5.598 5.663 5.583 5.655 103,460 +0.02(+0.39%)
Mar 18, 2015 5.554 5.648 5.526 5.633 557,939 +0.08(+1.50%)
Mar 17, 2015 5.509 5.570 5.487 5.550 122,886 +0.04(+0.74%)
Mar 16, 2015 5.613 5.672 5.500 5.509 266,424 -0.06(-1.13%)
Mar 13, 2015 5.535 5.576 5.487 5.572 197,227 +0.01(+0.20%)
Mar 12, 2015 5.506 5.613 5.491 5.561 210,949 +0.11(+1.93%)
Mar 11, 2015 5.419 5.482 5.410 5.456 205,707 +0.02(+0.44%)
Mar 10, 2015 5.504 5.509 5.369 5.432 350,952 -0.11(-2.03%)
Mar 09, 2015 5.596 5.607 5.535 5.544 261,647 -0.05(-0.92%)
Mar 06, 2015 5.686 5.694 5.567 5.596 162,144 -0.10(-1.75%)
Mar 05, 2015 5.757 5.788 5.690 5.696 210,912 -0.11(-1.81%)
Mar 04, 2015 5.723 5.801 5.692 5.801 118,706 +0.04(+0.77%)
Mar 03, 2015 5.755 5.764 5.683 5.757 148,650 +0.02(+0.35%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.