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 )

27.50 -0.54 (-1.93%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2018 8.770 8.883 8.741 8.831 312,444 +0.05(+0.53%)
Jul 30, 2018 8.866 8.866 8.735 8.785 294,997 -0.01(-0.13%)
Jul 27, 2018 8.945 8.945 8.726 8.796 356,504 -0.09(-0.98%)
Jul 26, 2018 8.849 8.904 8.785 8.883 389,895 +0.04(+0.43%)
Jul 25, 2018 8.860 8.862 8.779 8.846 306,878 +0.05(+0.53%)
Jul 24, 2018 8.849 8.864 8.785 8.799 351,839 -0.08(-0.85%)
Jul 23, 2018 8.945 8.945 8.850 8.875 208,859 -0.03(-0.33%)
Jul 20, 2018 8.849 8.921 8.849 8.904 305,012 +0.10(+1.16%)
Jul 19, 2018 8.834 8.834 8.787 8.802 315,442 -0.04(-0.43%)
Jul 18, 2018 8.817 8.849 8.785 8.840 339,208 +0.01(+0.10%)
Jul 17, 2018 8.851 8.892 8.827 8.831 262,671 -0.08(-0.85%)
Jul 16, 2018 8.924 8.929 8.863 8.907 326,959 +0.02(+0.23%)
Jul 13, 2018 8.869 8.901 8.828 8.886 262,424 +0.04(+0.43%)
Jul 12, 2018 8.799 8.869 8.785 8.849 371,671 +0.07(+0.80%)
Jul 11, 2018 8.849 8.849 8.729 8.779 328,282 -0.07(-0.82%)
Jul 10, 2018 8.927 8.927 8.844 8.851 346,864 -0.05(-0.52%)
Jul 09, 2018 8.956 8.997 8.881 8.898 352,131 -0.02(-0.20%)
Jul 06, 2018 8.901 8.942 8.878 8.915 329,438 +0.02(+0.23%)
Jul 05, 2018 8.927 8.930 8.828 8.895 260,182 +0.07(+0.76%)
Jul 03, 2018 8.828 8.828 8.828 0 -0.01(-0.13%)
Jul 02, 2018 8.787 8.854 8.741 8.840 297,521 +0.10(+1.13%)
Jun 29, 2018 8.712 8.822 8.694 8.741 469,292 +0.07(+0.77%)
Jun 28, 2018 8.700 8.765 8.645 8.674 519,248 -0.01(-0.10%)
Jun 27, 2018 8.700 8.758 8.671 8.683 353,317 -0.04(-0.43%)
Jun 26, 2018 8.726 8.738 8.648 8.721 604,785 -0.01(-0.07%)
Jun 25, 2018 8.697 8.761 8.671 8.726 630,634 +0.04(+0.47%)
Jun 22, 2018 8.686 8.751 8.665 8.686 568,921 +0.00(+0.00%)
Jun 21, 2018 8.677 8.689 8.601 8.686 632,861 +0.01(+0.17%)
Jun 20, 2018 8.723 8.732 8.657 8.671 481,968 -0.08(-0.90%)
Jun 19, 2018 8.799 8.726 8.750 444,296 -0.05(-0.56%)
Jun 18, 2018 8.822 8.822 8.735 8.799 342,426 +0.01(+0.17%)
Jun 15, 2018 8.872 8.782 8.785 451,072 -0.09(-0.98%)
Jun 14, 2018 8.918 8.918 8.834 8.872 282,965 +0.02(+0.23%)
Jun 13, 2018 8.936 8.945 8.802 8.851 348,143 +0.02(+0.23%)
Jun 12, 2018 8.974 8.982 8.817 8.831 418,732 -0.10(-1.17%)
Jun 11, 2018 8.974 8.997 8.927 8.936 491,178 -0.05(-0.52%)
Jun 08, 2018 8.942 9.006 8.904 8.982 628,791 +0.09(+0.98%)
Jun 07, 2018 8.985 8.985 8.851 8.895 281,143 -0.05(-0.59%)
Jun 06, 2018 8.909 8.947 255,775 -0.08(-0.87%)
Jun 05, 2018 9.096 9.096 8.989 9.026 304,403 -0.04(-0.42%)
Jun 04, 2018 9.017 9.084 9.017 9.064 268,464 +0.08(+0.84%)
Jun 01, 2018 9.035 9.035 8.927 8.988 279,596 -0.01(-0.06%)
May 31, 2018 9.046 9.070 8.982 8.994 285,664 -0.11(-1.25%)
May 30, 2018 9.134 9.148 9.079 9.107 348,524 +0.17(+1.94%)
May 29, 2018 8.839 8.943 8.819 8.935 445,586 +0.06(+0.73%)
May 25, 2018 8.870 8.870 8.870 0 -0.02(-0.25%)
May 24, 2018 8.839 8.912 8.828 8.892 203,405 +0.00(+0.00%)
May 23, 2018 8.783 8.915 8.747 8.892 195,964 +0.10(+1.15%)
May 22, 2018 8.895 8.937 8.733 8.791 289,226 -0.12(-1.38%)
May 21, 2018 8.839 8.935 8.811 8.915 191,345 +0.09(+1.02%)
May 18, 2018 8.780 8.836 8.733 8.825 385,399 +0.04(+0.45%)
May 17, 2018 8.783 8.786 8.737 8.786 376,597 +0.02(+0.19%)
May 16, 2018 8.710 8.775 8.710 8.769 327,974 +0.05(+0.55%)
May 15, 2018 8.704 8.755 8.634 8.721 368,778 -0.03(-0.29%)
May 14, 2018 8.819 8.819 8.719 8.747 451,327 -0.03(-0.32%)
May 11, 2018 8.808 8.836 8.752 8.775 273,004 +0.00(+0.03%)
May 10, 2018 8.690 8.794 8.690 8.772 220,093 +0.12(+1.43%)
May 09, 2018 8.606 8.668 8.525 8.648 301,249 +0.09(+1.08%)
May 08, 2018 8.637 8.637 8.477 8.556 331,516 -0.08(-0.94%)
May 07, 2018 8.696 8.696 8.606 8.637 320,697 +0.01(+0.10%)
May 04, 2018 8.637 8.674 8.615 8.629 253,699 +0.01(+0.13%)
May 03, 2018 8.623 8.693 8.589 8.617 231,273 +0.02(+0.26%)
May 02, 2018 8.533 8.631 8.511 8.595 321,049 +0.07(+0.86%)
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.