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 (%)
Aug 29, 2014 5.166 5.153 5.153 5.153 148,587 -0.01(-0.24%)
Aug 28, 2014 5.171 5.178 5.143 5.166 142,966 -0.01(-0.10%)
Aug 27, 2014 5.098 5.173 5.081 5.171 134,806 +0.11(+2.12%)
Aug 26, 2014 5.064 5.072 5.041 5.063 222,085 +0.02(+0.33%)
Aug 25, 2014 5.089 5.089 5.036 5.046 188,827 +0.00(+0.00%)
Aug 22, 2014 5.021 5.069 5.021 5.046 69,947 +0.03(+0.68%)
Aug 21, 2014 5.029 5.065 5.004 5.012 192,142 -0.01(-0.17%)
Aug 20, 2014 5.045 5.062 5.022 5.021 217,930 -0.03(-0.58%)
Aug 19, 2014 5.067 5.082 5.046 5.050 224,413 -0.03(-0.61%)
Aug 18, 2014 5.076 5.082 5.038 5.081 248,311 +0.01(+0.24%)
Aug 15, 2014 5.048 5.073 5.030 5.069 88,720 +0.04(+0.82%)
Aug 14, 2014 4.997 5.040 4.997 5.028 91,702 +0.04(+0.86%)
Aug 13, 2014 5.014 5.017 4.978 4.985 106,023 -0.01(-0.14%)
Aug 12, 2014 5.017 5.017 4.945 4.992 104,605 -0.02(-0.41%)
Aug 11, 2014 4.969 5.021 4.969 5.012 146,664 +0.04(+0.72%)
Aug 08, 2014 4.983 4.994 4.971 4.976 97,888 -0.03(-0.62%)
Aug 07, 2014 4.964 5.017 4.964 5.007 108,311 +0.03(+0.62%)
Aug 06, 2014 4.851 4.978 4.839 4.976 235,956 +0.08(+1.72%)
Aug 05, 2014 4.897 4.903 4.843 4.892 248,958 -0.04(-0.83%)
Aug 04, 2014 4.909 4.963 4.909 4.933 131,391 +0.02(+0.45%)
Aug 01, 2014 4.884 4.925 4.877 4.911 153,311 +0.04(+0.84%)
Jul 31, 2014 4.901 4.935 4.868 4.870 236,698 -0.06(-1.25%)
Jul 30, 2014 4.985 5.021 4.927 4.932 315,340 -0.07(-1.47%)
Jul 29, 2014 5.010 5.034 4.990 5.005 738,765 -0.02(-0.34%)
Jul 28, 2014 4.976 5.031 4.969 5.022 69,194 +0.06(+1.14%)
Jul 25, 2014 5.041 5.041 4.959 4.966 150,994 -0.06(-1.19%)
Jul 24, 2014 5.052 5.055 5.019 5.026 59,933 -0.01(-0.27%)
Jul 23, 2014 4.952 5.052 4.939 5.040 147,580 +0.10(+1.94%)
Jul 22, 2014 4.990 5.000 4.931 4.944 251,765 -0.04(-0.82%)
Jul 21, 2014 4.978 4.993 4.963 4.985 196,612 +0.03(+0.52%)
Jul 18, 2014 4.976 4.990 4.954 4.959 144,183 -0.02(-0.31%)
Jul 17, 2014 4.985 4.987 4.963 4.975 93,074 -0.00(-0.07%)
Jul 16, 2014 4.997 4.997 4.966 4.978 202,132 +0.01(+0.21%)
Jul 15, 2014 4.993 5.004 4.957 4.968 158,463 -0.04(-0.72%)
Jul 14, 2014 5.038 5.079 5.004 5.004 447,537 -0.02(-0.34%)
Jul 11, 2014 5.055 5.055 5.010 5.021 137,694 -0.04(-0.78%)
Jul 10, 2014 5.067 5.072 5.033 5.060 191,897 +0.01(+0.14%)
Jul 09, 2014 5.053 5.062 5.028 5.053 220,818 +0.02(+0.34%)
Jul 08, 2014 5.070 5.070 5.026 5.036 116,213 -0.02(-0.44%)
Jul 07, 2014 5.101 5.101 5.038 5.058 180,365 -0.04(-0.84%)
Jul 03, 2014 5.070 5.101 5.101 5.101 87,536 +0.03(+0.54%)
Jul 02, 2014 5.089 5.139 5.066 5.074 276,013 +0.01(+0.14%)
Jul 01, 2014 5.108 5.108 5.043 5.067 63,889 -0.01(-0.20%)
Jun 30, 2014 5.053 5.079 5.050 5.077 106,368 +0.02(+0.47%)
Jun 27, 2014 5.052 5.065 5.029 5.053 101,396 -0.01(-0.20%)
Jun 26, 2014 5.034 5.064 5.034 5.064 38,405 +0.01(+0.24%)
Jun 25, 2014 5.036 5.055 5.012 5.052 177,120 +0.03(+0.65%)
Jun 24, 2014 5.045 5.045 5.012 5.019 151,951 -0.03(-0.51%)
Jun 23, 2014 5.048 5.077 5.031 5.045 174,792 +0.01(+0.20%)
Jun 20, 2014 4.969 5.036 4.969 5.034 131,351 +0.07(+1.35%)
Jun 19, 2014 4.983 4.996 4.939 4.968 159,917 -0.01(-0.14%)
Jun 18, 2014 4.952 4.983 4.932 4.975 118,372 +0.02(+0.45%)
Jun 17, 2014 4.956 4.987 4.951 4.952 277,501 -0.03(-0.52%)
Jun 16, 2014 4.911 4.981 4.911 4.978 107,237 +0.07(+1.36%)
Jun 13, 2014 4.904 4.918 4.892 4.911 79,500 +0.01(+0.10%)
Jun 12, 2014 4.913 4.915 4.884 4.906 149,050 +0.01(+0.25%)
Jun 11, 2014 4.918 4.925 4.862 4.894 236,073 +0.01(+0.18%)
Jun 10, 2014 4.927 4.928 4.880 4.885 326,481 -0.02(-0.45%)
Jun 06, 2014 4.923 4.932 4.892 4.908 174,308 -0.01(-0.21%)
Jun 05, 2014 4.872 4.925 4.854 4.918 360,929 +0.06(+1.16%)
Jun 04, 2014 4.900 4.908 4.861 4.861 284,755 -0.05(-0.94%)
Jun 03, 2014 4.908 4.911 4.884 4.908 302,391 +0.00(+0.00%)
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.