Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Brookfield Renewable (NY: BEP )

26.63 -1.18 (-4.24%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.551 5.667 5.521 5.663 262,654 +0.09(+1.64%)
May 28, 2015 5.585 5.630 5.493 5.572 335,528 -0.02(-0.30%)
May 27, 2015 5.626 5.665 5.557 5.589 380,223 +0.10(+1.78%)
May 26, 2015 5.538 5.538 5.480 5.491 299,008 -0.03(-0.62%)
May 22, 2015 5.580 5.525 5.525 5.525 320,707 -0.03(-0.59%)
May 21, 2015 5.600 5.612 5.544 5.558 253,022 -0.02(-0.36%)
May 20, 2015 5.576 5.609 5.525 5.578 359,496 +0.01(+0.10%)
May 19, 2015 5.607 5.634 5.551 5.573 370,166 -0.03(-0.52%)
May 18, 2015 5.667 5.667 5.551 5.602 173,143 -0.07(-1.15%)
May 15, 2015 5.687 5.703 5.654 5.667 182,295 -0.01(-0.19%)
May 14, 2015 5.752 5.770 5.663 5.678 226,195 -0.03(-0.54%)
May 13, 2015 5.736 5.761 5.679 5.708 322,540 -0.02(-0.35%)
May 12, 2015 5.707 5.777 5.623 5.728 435,996 -0.02(-0.35%)
May 11, 2015 5.736 5.803 5.725 5.748 206,964 +0.00(+0.06%)
May 08, 2015 5.770 5.830 5.725 5.745 238,504 +0.04(+0.67%)
May 07, 2015 5.661 5.790 5.640 5.707 168,942 +0.05(+0.86%)
May 06, 2015 5.804 5.804 5.587 5.658 224,125 -0.07(-1.17%)
May 05, 2015 5.826 5.891 5.725 5.725 114,864 -0.09(-1.59%)
May 04, 2015 5.752 5.853 5.725 5.817 270,437 +0.05(+0.94%)
May 01, 2015 5.881 5.881 5.750 5.763 176,792 -0.15(-2.48%)
Apr 30, 2015 5.942 5.957 5.897 5.910 89,367 -0.09(-1.51%)
Apr 29, 2015 6.020 6.060 5.964 6.000 77,847 +0.01(+0.21%)
Apr 28, 2015 6.056 6.092 5.986 5.987 87,385 -0.04(-0.63%)
Apr 27, 2015 6.000 6.040 5.958 6.025 137,302 +0.09(+1.43%)
Apr 24, 2015 5.987 5.994 5.929 5.940 120,223 -0.04(-0.70%)
Apr 23, 2015 6.015 6.060 5.951 5.982 143,965 -0.01(-0.21%)
Apr 22, 2015 5.980 6.009 5.955 5.995 124,148 +0.03(+0.52%)
Apr 21, 2015 5.953 5.975 5.937 5.964 85,211 -0.02(-0.27%)
Apr 20, 2015 5.986 6.047 5.946 5.980 120,919 -0.04(-0.63%)
Apr 17, 2015 6.031 6.065 5.975 6.018 152,278 -0.04(-0.60%)
Apr 16, 2015 5.897 6.069 5.870 6.054 241,689 +0.21(+3.66%)
Apr 15, 2015 5.799 5.904 5.768 5.841 251,443 +0.04(+0.72%)
Apr 14, 2015 5.795 5.824 5.786 5.799 62,651 +0.06(+0.98%)
Apr 13, 2015 5.730 5.777 5.730 5.743 177,636 -0.00(-0.03%)
Apr 10, 2015 5.794 5.797 5.730 5.745 145,262 +0.01(+0.13%)
Apr 09, 2015 5.785 5.866 5.730 5.737 122,608 -0.01(-0.25%)
Apr 08, 2015 5.848 5.852 5.752 5.752 148,403 -0.08(-1.34%)
Apr 07, 2015 6.031 6.031 5.821 5.830 207,609 -0.19(-3.16%)
Apr 06, 2015 6.053 6.087 6.007 6.020 183,322 -0.03(-0.42%)
Apr 02, 2015 5.929 6.045 6.045 6.045 443,249 +0.11(+1.77%)
Apr 01, 2015 5.763 5.942 5.710 5.940 218,285 +0.22(+3.83%)
Mar 31, 2015 5.698 5.765 5.676 5.721 93,248 +0.04(+0.67%)
Mar 30, 2015 5.774 5.777 5.678 5.683 135,464 -0.13(-2.27%)
Mar 27, 2015 5.794 5.870 5.730 5.815 226,929 +0.04(+0.69%)
Mar 26, 2015 5.792 5.855 5.736 5.775 327,436 -0.01(-0.25%)
Mar 25, 2015 5.804 5.804 5.721 5.790 140,382 -0.03(-0.53%)
Mar 24, 2015 5.661 5.821 5.644 5.821 248,396 +0.16(+2.78%)
Mar 23, 2015 5.518 5.663 5.471 5.663 347,026 +0.16(+2.90%)
Mar 20, 2015 5.592 5.634 5.471 5.504 203,734 -0.05(-0.91%)
Mar 19, 2015 5.498 5.563 5.484 5.554 105,336 +0.02(+0.39%)
Mar 18, 2015 5.455 5.547 5.428 5.533 568,055 +0.08(+1.50%)
Mar 17, 2015 5.411 5.471 5.390 5.451 125,114 +0.04(+0.74%)
Mar 16, 2015 5.513 5.571 5.402 5.411 271,254 -0.06(-1.13%)
Mar 13, 2015 5.437 5.477 5.390 5.473 200,803 +0.01(+0.20%)
Mar 12, 2015 5.408 5.513 5.393 5.462 214,774 +0.10(+1.93%)
Mar 11, 2015 5.323 5.384 5.313 5.359 209,436 +0.02(+0.44%)
Mar 10, 2015 5.406 5.411 5.274 5.335 357,315 -0.11(-2.03%)
Mar 09, 2015 5.496 5.507 5.437 5.446 266,391 -0.05(-0.92%)
Mar 06, 2015 5.585 5.592 5.467 5.496 165,084 -0.10(-1.75%)
Mar 05, 2015 5.654 5.685 5.589 5.594 214,736 -0.10(-1.81%)
Mar 04, 2015 5.621 5.698 5.591 5.698 120,858 +0.04(+0.77%)
Mar 03, 2015 5.652 5.661 5.582 5.654 151,345 +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
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.