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 )

27.64 +0.91 (+3.40%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 15, 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 31, 2016 6.567 6.594 6.442 6.460 115,225 -0.08(-1.23%)
May 27, 2016 6.605 6.541 6.541 6.541 145,244 -0.06(-0.95%)
May 26, 2016 6.480 6.655 6.480 6.603 172,769 +0.24(+3.79%)
May 25, 2016 6.355 6.407 6.353 6.362 105,435 -0.00(-0.07%)
May 24, 2016 6.308 6.400 6.308 6.366 108,176 +0.12(+1.90%)
May 23, 2016 6.289 6.314 6.169 6.248 45,491 -0.01(-0.21%)
May 20, 2016 6.235 6.317 6.235 6.260 160,850 +0.03(+0.42%)
May 19, 2016 6.327 6.338 6.226 6.235 164,276 -0.14(-2.20%)
May 18, 2016 6.494 6.494 6.364 6.375 203,702 -0.10(-1.57%)
May 17, 2016 6.468 6.489 6.446 6.476 128,532 +0.00(+0.07%)
May 16, 2016 6.459 6.527 6.459 6.472 108,574 +0.04(+0.60%)
May 13, 2016 6.446 6.472 6.397 6.433 116,118 -0.03(-0.47%)
May 12, 2016 6.537 6.574 6.463 6.463 119,692 -0.04(-0.66%)
May 11, 2016 6.459 6.543 6.435 6.507 243,340 +0.08(+1.18%)
May 10, 2016 6.364 6.468 6.364 6.431 85,453 +0.07(+1.05%)
May 09, 2016 6.394 6.394 6.308 6.364 126,134 -0.01(-0.17%)
May 06, 2016 6.431 6.431 6.353 6.375 106,495 -0.04(-0.64%)
May 05, 2016 6.351 6.444 6.347 6.416 191,968 +0.11(+1.82%)
May 04, 2016 6.267 6.422 6.267 6.301 128,111 -0.01(-0.17%)
May 03, 2016 6.228 6.340 6.181 6.312 169,967 +0.03(+0.52%)
May 02, 2016 6.273 6.295 6.219 6.280 101,040 +0.02(+0.28%)
Apr 29, 2016 6.386 6.386 6.245 6.263 174,149 -0.10(-1.63%)
Apr 28, 2016 6.306 6.442 6.291 6.366 175,311 +0.07(+1.13%)
Apr 27, 2016 6.239 6.319 6.224 6.295 162,549 +0.05(+0.80%)
Apr 26, 2016 6.323 6.360 6.209 6.245 212,778 -0.08(-1.20%)
Apr 25, 2016 6.394 6.394 6.282 6.321 176,538 -0.05(-0.81%)
Apr 22, 2016 6.368 6.404 6.355 6.373 58,207 +0.02(+0.31%)
Apr 21, 2016 6.392 6.418 6.258 6.353 160,099 -0.01(-0.14%)
Apr 20, 2016 6.321 6.415 6.314 6.362 275,055 +0.03(+0.44%)
Apr 19, 2016 6.381 6.435 6.299 6.334 406,584 +0.01(+0.14%)
Apr 18, 2016 6.260 6.332 6.213 6.325 113,890 +0.02(+0.31%)
Apr 15, 2016 6.319 6.327 6.267 6.306 165,314 -0.01(-0.20%)
Apr 14, 2016 6.299 6.340 6.282 6.319 91,686 +0.05(+0.86%)
Apr 13, 2016 6.273 6.343 6.265 6.265 166,930 -0.02(-0.31%)
Apr 12, 2016 6.414 6.474 6.284 6.284 169,143 -0.11(-1.66%)
Apr 11, 2016 6.373 6.463 6.373 6.390 117,692 +0.02(+0.24%)
Apr 08, 2016 6.332 6.401 6.327 6.375 98,243 +0.11(+1.76%)
Apr 07, 2016 6.280 6.317 6.248 6.265 121,026 -0.03(-0.51%)
Apr 06, 2016 6.325 6.353 6.269 6.297 104,851 -0.02(-0.31%)
Apr 05, 2016 6.340 6.375 6.295 6.317 124,189 -0.08(-1.18%)
Apr 04, 2016 6.492 6.524 6.360 6.392 98,665 -0.13(-1.92%)
Apr 01, 2016 6.442 6.539 6.405 6.517 115,960 +0.05(+0.77%)
Mar 31, 2016 6.476 6.522 6.420 6.468 170,416 +0.03(+0.44%)
Mar 30, 2016 6.349 6.479 6.317 6.440 219,298 +0.11(+1.81%)
Mar 29, 2016 6.181 6.384 6.179 6.325 126,833 +0.11(+1.84%)
Mar 28, 2016 6.116 6.217 6.116 6.211 241,330 +0.09(+1.45%)
Mar 24, 2016 6.086 6.122 6.122 6.122 82,425 -0.02(-0.25%)
Mar 23, 2016 6.312 6.312 6.137 6.137 113,950 -0.18(-2.84%)
Mar 22, 2016 6.230 6.317 6.200 6.317 90,353 +0.05(+0.76%)
Mar 21, 2016 6.217 6.304 6.189 6.269 109,236 +0.05(+0.83%)
Mar 18, 2016 6.355 6.355 6.204 6.217 124,050 -0.09(-1.47%)
Mar 17, 2016 6.280 6.364 6.280 6.310 152,732 +0.08(+1.35%)
Mar 16, 2016 6.148 6.279 6.075 6.226 161,442 +0.08(+1.26%)
Mar 15, 2016 6.219 6.222 6.122 6.148 156,460 -0.14(-2.30%)
Mar 14, 2016 6.284 6.338 6.242 6.293 186,707 +0.00(+0.03%)
Mar 11, 2016 6.409 6.412 6.280 6.291 242,756 +0.00(+0.03%)
Mar 10, 2016 6.332 6.349 6.237 6.289 214,648 -0.08(-1.19%)
Mar 09, 2016 6.306 6.455 6.306 6.364 164,332 +0.08(+1.27%)
Mar 08, 2016 6.284 6.306 6.211 6.284 178,840 -0.01(-0.20%)
Mar 07, 2016 6.219 6.310 6.194 6.297 200,020 +0.07(+1.17%)
Mar 04, 2016 6.040 6.232 6.040 6.224 178,321 +0.25(+4.27%)
Mar 03, 2016 5.947 6.101 5.947 5.969 271,027 -0.03(-0.50%)
Mar 02, 2016 5.908 6.010 5.887 5.999 180,715 +0.07(+1.20%)
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.