Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Brookfield Renewable (NY: BEP )

27.87 +0.69 (+2.54%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2016 6.921 7.083 6.912 6.981 128,455 +0.08(+1.13%)
Oct 28, 2016 6.848 6.942 6.846 6.903 68,976 +0.05(+0.77%)
Oct 27, 2016 7.013 7.013 6.846 6.850 262,834 -0.15(-2.19%)
Oct 26, 2016 7.015 7.072 6.990 7.003 103,412 -0.02(-0.23%)
Oct 25, 2016 7.072 7.086 7.019 7.019 90,742 -0.02(-0.23%)
Oct 24, 2016 7.058 7.072 7.015 7.035 122,019 +0.01(+0.10%)
Oct 21, 2016 6.951 7.063 6.949 7.029 112,853 +0.04(+0.59%)
Oct 20, 2016 7.017 7.074 6.971 6.987 115,356 -0.06(-0.84%)
Oct 19, 2016 7.054 7.097 7.040 7.047 105,048 +0.02(+0.33%)
Oct 18, 2016 7.081 7.129 7.001 7.024 157,290 -0.00(-0.07%)
Oct 17, 2016 7.031 7.056 7.008 7.029 111,025 +0.00(+0.03%)
Oct 14, 2016 7.010 7.070 6.971 7.026 126,040 +0.05(+0.75%)
Oct 13, 2016 6.866 6.999 6.866 6.974 159,570 +0.08(+1.19%)
Oct 12, 2016 6.800 6.901 6.786 6.891 273,727 +0.09(+1.28%)
Oct 11, 2016 6.994 6.994 6.745 6.805 235,971 -0.20(-2.87%)
Oct 10, 2016 6.880 7.008 6.869 7.006 77,109 +0.15(+2.17%)
Oct 07, 2016 6.885 6.926 6.841 6.857 361,989 -0.03(-0.40%)
Oct 06, 2016 6.914 6.935 6.869 6.885 339,773 -0.02(-0.26%)
Oct 05, 2016 7.086 7.086 6.903 6.903 282,718 -0.13(-1.92%)
Oct 04, 2016 7.161 7.161 7.012 7.038 185,912 -0.08(-1.16%)
Oct 03, 2016 7.031 7.186 7.028 7.120 166,443 +0.09(+1.27%)
Sep 30, 2016 7.063 7.065 6.942 7.031 248,392 +0.05(+0.79%)
Sep 29, 2016 7.118 7.168 6.976 6.976 225,991 -0.14(-2.02%)
Sep 28, 2016 7.147 7.154 7.045 7.120 110,097 -0.02(-0.29%)
Sep 27, 2016 7.145 7.280 7.141 7.141 216,099 -0.03(-0.44%)
Sep 26, 2016 7.111 7.193 7.083 7.172 74,458 +0.04(+0.50%)
Sep 23, 2016 7.152 7.184 7.125 7.136 162,497 -0.03(-0.48%)
Sep 22, 2016 7.205 7.269 7.159 7.170 181,121 +0.21(+2.99%)
Sep 21, 2016 7.001 7.098 6.944 6.962 169,042 -0.15(-2.15%)
Sep 20, 2016 6.773 7.115 6.754 7.115 186,249 +0.35(+5.20%)
Sep 19, 2016 6.727 6.770 6.715 6.763 212,118 +0.09(+1.37%)
Sep 16, 2016 6.622 6.747 6.583 6.672 136,999 +0.03(+0.52%)
Sep 15, 2016 6.788 6.807 6.622 6.638 157,234 -0.16(-2.29%)
Sep 14, 2016 6.827 6.887 6.791 6.793 83,733 -0.02(-0.23%)
Sep 13, 2016 6.871 6.871 6.766 6.809 97,996 -0.07(-1.03%)
Sep 12, 2016 6.949 6.987 6.880 6.880 126,551 -0.13(-1.79%)
Sep 09, 2016 7.147 7.147 6.894 7.006 284,367 -0.20(-2.74%)
Sep 08, 2016 7.211 7.249 7.193 7.203 79,244 +0.02(+0.24%)
Sep 07, 2016 7.221 7.232 7.175 7.186 57,745 -0.03(-0.47%)
Sep 06, 2016 7.077 7.230 7.067 7.221 147,097 +0.18(+2.60%)
Sep 02, 2016 6.951 7.038 7.038 7.038 102,375 +0.18(+2.63%)
Sep 01, 2016 6.834 6.939 6.791 6.857 163,884 -0.01(-0.20%)
Aug 31, 2016 6.850 6.889 6.765 6.871 119,805 +0.07(+0.97%)
Aug 30, 2016 6.978 6.978 6.805 6.805 195,664 -0.17(-2.46%)
Aug 29, 2016 6.981 7.010 6.898 6.976 140,963 +0.15(+2.24%)
Aug 26, 2016 6.885 6.934 6.788 6.823 138,830 -0.05(-0.71%)
Aug 25, 2016 6.850 6.885 6.823 6.872 58,043 +0.03(+0.42%)
Aug 24, 2016 6.876 6.883 6.835 6.843 97,387 -0.01(-0.19%)
Aug 23, 2016 6.861 6.883 6.834 6.856 45,348 +0.01(+0.13%)
Aug 22, 2016 6.808 6.856 6.783 6.847 115,698 -0.00(-0.03%)
Aug 19, 2016 6.872 6.872 6.781 6.850 145,419 -0.07(-1.05%)
Aug 18, 2016 6.883 6.922 6.863 6.922 84,008 +0.06(+0.90%)
Aug 17, 2016 6.825 6.883 6.761 6.861 135,440 +0.01(+0.16%)
Aug 16, 2016 6.869 6.874 6.808 6.850 113,978 -0.02(-0.32%)
Aug 15, 2016 6.903 6.942 6.850 6.872 97,740 -0.01(-0.19%)
Aug 12, 2016 6.863 6.916 6.852 6.885 167,922 +0.08(+1.17%)
Aug 11, 2016 6.850 6.898 6.805 6.805 163,061 -0.05(-0.68%)
Aug 10, 2016 6.858 6.885 6.806 6.852 187,405 +0.05(+0.78%)
Aug 09, 2016 6.803 6.834 6.759 6.799 55,183 +0.02(+0.36%)
Aug 08, 2016 6.783 6.861 6.748 6.774 219,937 +0.11(+1.62%)
Aug 05, 2016 6.896 6.896 6.666 6.666 275,152 -0.32(-4.65%)
Aug 04, 2016 6.799 6.991 6.611 6.991 220,231 +0.06(+0.93%)
Aug 03, 2016 6.940 6.953 6.850 6.927 99,717 -0.01(-0.16%)
Aug 02, 2016 6.872 6.938 6.801 6.938 144,872 +0.07(+1.03%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.