Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Brookfield Renewable (NY: BEP )

27.86 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 9.244 9.261 9.180 9.241 681,981 +0.02(+0.17%)
Sep 27, 2018 9.204 9.271 9.186 9.225 394,403 +0.02(+0.27%)
Sep 26, 2018 9.290 9.330 9.198 9.201 528,908 -0.05(-0.59%)
Sep 25, 2018 9.238 9.265 9.204 9.256 279,861 +0.02(+0.17%)
Sep 24, 2018 9.488 9.528 9.229 9.241 608,966 -0.25(-2.61%)
Sep 21, 2018 9.669 9.669 9.473 9.488 973,558 -0.12(-1.24%)
Sep 20, 2018 9.629 9.644 9.534 9.607 315,661 -0.01(-0.13%)
Sep 19, 2018 9.626 9.641 9.549 9.620 388,919 -0.00(-0.03%)
Sep 18, 2018 9.604 9.672 9.571 9.623 452,935 +0.07(+0.74%)
Sep 17, 2018 9.516 9.565 9.455 9.552 655,104 +0.08(+0.87%)
Sep 14, 2018 9.534 9.534 9.418 9.470 219,909 -0.02(-0.19%)
Sep 13, 2018 9.461 9.504 9.412 9.488 251,789 +0.05(+0.52%)
Sep 12, 2018 9.348 9.461 9.348 9.439 290,660 +0.08(+0.88%)
Sep 11, 2018 9.366 9.366 9.287 9.357 246,940 -0.01(-0.07%)
Sep 10, 2018 9.418 9.445 9.311 9.363 279,488 -0.04(-0.42%)
Sep 07, 2018 9.412 9.412 9.305 9.403 292,558 -0.03(-0.29%)
Sep 06, 2018 9.406 9.445 9.308 9.430 283,601 +0.05(+0.49%)
Sep 05, 2018 9.320 9.403 9.253 9.384 448,533 +0.08(+0.89%)
Sep 04, 2018 9.326 9.360 9.225 9.302 488,971 -0.10(-1.07%)
Aug 31, 2018 9.403 9.403 9.403 0 -0.09(-0.93%)
Aug 30, 2018 9.595 9.626 9.473 9.491 668,521 +0.07(+0.71%)
Aug 29, 2018 9.442 9.460 9.383 9.424 571,394 +0.01(+0.13%)
Aug 28, 2018 9.409 9.433 9.365 9.412 358,932 +0.04(+0.38%)
Aug 27, 2018 9.448 9.448 9.339 9.377 537,502 -0.02(-0.25%)
Aug 24, 2018 9.380 9.451 9.353 9.401 377,227 +0.05(+0.50%)
Aug 23, 2018 9.353 9.406 9.315 9.353 367,386 -0.03(-0.35%)
Aug 22, 2018 9.353 9.386 9.303 9.386 424,784 +0.06(+0.66%)
Aug 21, 2018 9.330 9.339 9.250 9.324 428,007 +0.04(+0.48%)
Aug 20, 2018 9.277 9.315 9.230 9.280 381,878 +0.02(+0.25%)
Aug 17, 2018 9.159 9.256 9.124 9.256 321,254 +0.16(+1.78%)
Aug 16, 2018 9.070 9.165 9.026 9.094 449,711 +0.05(+0.59%)
Aug 15, 2018 9.215 9.215 8.994 9.041 821,555 -0.14(-1.51%)
Aug 14, 2018 9.171 9.230 9.115 9.180 501,309 +0.03(+0.32%)
Aug 13, 2018 9.221 9.227 9.088 9.150 648,692 -0.01(-0.10%)
Aug 10, 2018 9.138 9.180 9.121 9.159 425,398 -0.01(-0.13%)
Aug 09, 2018 9.153 9.247 9.118 9.171 617,666 +0.04(+0.45%)
Aug 08, 2018 9.065 9.174 9.020 9.129 979,024 +0.12(+1.31%)
Aug 07, 2018 8.976 9.053 8.894 9.011 1,283,758 +0.05(+0.53%)
Aug 06, 2018 9.079 9.079 8.920 8.964 296,347 +0.03(+0.30%)
Aug 03, 2018 8.985 8.985 8.917 8.938 325,325 -0.03(-0.33%)
Aug 02, 2018 8.991 9.023 8.944 8.967 282,639 -0.04(-0.43%)
Aug 01, 2018 8.988 9.023 8.894 9.006 355,411 +0.06(+0.63%)
Jul 31, 2018 8.888 9.003 8.858 8.950 308,309 +0.05(+0.53%)
Jul 30, 2018 8.985 8.985 8.852 8.902 291,092 -0.01(-0.13%)
Jul 27, 2018 9.065 9.065 8.843 8.914 351,785 -0.09(-0.98%)
Jul 26, 2018 8.967 9.023 8.902 9.003 384,735 +0.04(+0.43%)
Jul 25, 2018 8.979 8.981 8.897 8.964 302,816 +0.05(+0.53%)
Jul 24, 2018 8.967 8.983 8.902 8.917 347,181 -0.08(-0.85%)
Jul 23, 2018 9.065 9.065 8.969 8.994 206,094 -0.03(-0.33%)
Jul 20, 2018 8.967 9.040 8.967 9.023 300,974 +0.10(+1.16%)
Jul 19, 2018 8.953 8.953 8.905 8.920 311,267 -0.04(-0.43%)
Jul 18, 2018 8.935 8.967 8.902 8.958 334,718 +0.01(+0.10%)
Jul 17, 2018 8.970 9.011 8.946 8.950 259,194 -0.08(-0.85%)
Jul 16, 2018 9.044 9.049 8.982 9.026 322,631 +0.02(+0.23%)
Jul 13, 2018 8.988 9.020 8.947 9.006 258,950 +0.04(+0.43%)
Jul 12, 2018 8.917 8.988 8.902 8.967 366,752 +0.07(+0.80%)
Jul 11, 2018 8.967 8.967 8.846 8.897 323,937 -0.07(-0.82%)
Jul 10, 2018 9.047 9.047 8.963 8.970 342,273 -0.05(-0.52%)
Jul 09, 2018 9.076 9.117 9.000 9.017 347,470 -0.02(-0.20%)
Jul 06, 2018 9.020 9.062 8.997 9.035 325,077 +0.02(+0.23%)
Jul 05, 2018 9.047 9.050 8.947 9.014 256,738 +0.07(+0.76%)
Jul 03, 2018 8.947 8.947 8.947 0 -0.01(-0.13%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.