Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Brookfield Renewable (NY: BEP )

25.22 -0.41 (-1.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Dec 31, 2014 5.404 5.434 5.434 5.434 175,887 +0.05(+0.91%)
Dec 30, 2014 5.385 5.423 5.376 5.385 72,876 -0.02(-0.36%)
Dec 29, 2014 5.270 5.414 5.270 5.404 110,524 +0.13(+2.47%)
Dec 26, 2014 5.306 5.397 5.265 5.274 48,986 -0.04(-0.66%)
Dec 24, 2014 5.299 5.309 5.309 5.309 206,056 +0.04(+0.77%)
Dec 23, 2014 5.226 5.302 5.188 5.269 109,289 +0.03(+0.57%)
Dec 22, 2014 5.339 5.358 5.211 5.239 133,424 -0.15(-2.80%)
Dec 19, 2014 5.214 5.418 5.139 5.390 197,882 +0.17(+3.20%)
Dec 18, 2014 5.172 5.283 5.165 5.223 283,708 +0.09(+1.75%)
Dec 17, 2014 5.012 5.133 4.975 5.133 184,352 +0.14(+2.71%)
Dec 16, 2014 5.002 5.114 4.984 4.998 177,032 -0.02(-0.49%)
Dec 15, 2014 5.172 5.204 5.007 5.023 344,939 -0.08(-1.48%)
Dec 12, 2014 5.051 5.123 5.051 5.098 132,530 +0.01(+0.17%)
Dec 11, 2014 5.084 5.154 5.047 5.089 212,112 -0.01(-0.10%)
Dec 10, 2014 5.316 5.365 5.079 5.095 681,090 -0.25(-4.70%)
Dec 09, 2014 5.214 5.346 5.205 5.346 226,127 +0.12(+2.22%)
Dec 08, 2014 5.318 5.321 5.167 5.230 335,285 -0.14(-2.65%)
Dec 05, 2014 5.490 5.509 5.346 5.372 180,481 -0.14(-2.55%)
Dec 04, 2014 5.546 5.559 5.467 5.513 141,746 -0.03(-0.48%)
Dec 03, 2014 5.472 5.543 5.446 5.539 77,550 +0.07(+1.35%)
Dec 02, 2014 5.402 5.465 5.351 5.465 198,793 +0.04(+0.78%)
Dec 01, 2014 5.486 5.486 5.402 5.423 378,216 +0.01(+0.23%)
Nov 28, 2014 5.571 5.571 5.399 5.411 434,352 -0.19(-3.36%)
Nov 26, 2014 5.697 5.599 5.599 5.599 183,287 -0.09(-1.51%)
Nov 25, 2014 5.639 5.685 5.571 5.685 441,791 +0.08(+1.34%)
Nov 24, 2014 5.629 5.646 5.577 5.610 279,235 +0.01(+0.25%)
Nov 21, 2014 5.679 5.679 5.563 5.596 261,099 -0.01(-0.09%)
Nov 20, 2014 5.554 5.601 5.495 5.601 661,517 +0.09(+1.67%)
Nov 19, 2014 5.481 5.554 5.481 5.509 247,750 +0.02(+0.44%)
Nov 18, 2014 5.360 5.487 5.353 5.485 225,356 +0.13(+2.46%)
Nov 17, 2014 5.348 5.360 5.318 5.353 387,345 +0.01(+0.13%)
Nov 14, 2014 5.320 5.384 5.299 5.346 192,667 +0.06(+1.18%)
Nov 13, 2014 5.360 5.374 5.284 5.284 275,370 -0.07(-1.27%)
Nov 12, 2014 5.346 5.372 5.296 5.351 259,682 +0.02(+0.39%)
Nov 11, 2014 5.296 5.330 5.242 5.330 205,140 +0.06(+1.19%)
Nov 10, 2014 5.311 5.311 5.190 5.268 358,982 -0.00(-0.07%)
Nov 07, 2014 5.244 5.294 5.233 5.271 208,626 +0.05(+1.03%)
Nov 06, 2014 5.228 5.228 5.110 5.218 272,212 +0.01(+0.20%)
Nov 05, 2014 5.183 5.282 5.174 5.207 383,594 -0.01(-0.23%)
Nov 04, 2014 5.325 5.325 5.108 5.219 1,072,011 -0.26(-4.78%)
Nov 03, 2014 5.494 5.506 5.468 5.481 210,314 -0.01(-0.16%)
Oct 31, 2014 5.459 5.492 5.406 5.490 144,998 +0.05(+0.93%)
Oct 30, 2014 5.469 5.469 5.395 5.440 170,872 -0.00(-0.06%)
Oct 29, 2014 5.565 5.578 5.438 5.443 125,474 -0.11(-1.94%)
Oct 28, 2014 5.367 5.551 5.367 5.551 326,161 +0.18(+3.29%)
Oct 27, 2014 5.442 5.442 5.372 5.374 246,753 -0.07(-1.24%)
Oct 24, 2014 5.440 5.455 5.369 5.442 105,615 +0.03(+0.64%)
Oct 23, 2014 5.509 5.531 5.403 5.407 128,832 -0.07(-1.21%)
Oct 22, 2014 5.376 5.511 5.337 5.473 244,973 +0.12(+2.17%)
Oct 21, 2014 5.270 5.407 5.270 5.356 125,756 +0.09(+1.65%)
Oct 20, 2014 5.230 5.270 5.173 5.270 196,245 +0.02(+0.36%)
Oct 17, 2014 5.171 5.284 5.159 5.251 240,768 +0.16(+3.07%)
Oct 16, 2014 4.968 5.129 4.870 5.094 333,495 +0.02(+0.31%)
Oct 15, 2014 5.166 5.188 5.030 5.079 624,299 -0.15(-2.79%)
Oct 14, 2014 5.193 5.225 5.122 5.225 452,101 +0.00(+0.07%)
Oct 13, 2014 5.218 5.256 5.173 5.221 67,297 +0.03(+0.50%)
Oct 10, 2014 5.303 5.313 5.185 5.195 169,121 -0.12(-2.19%)
Oct 09, 2014 5.403 5.422 5.311 5.311 173,027 -0.09(-1.64%)
Oct 08, 2014 5.355 5.415 5.284 5.400 535,253 +0.07(+1.30%)
Oct 07, 2014 5.287 5.402 5.275 5.330 316,724 +0.02(+0.33%)
Oct 06, 2014 5.273 5.315 5.235 5.313 215,487 +0.09(+1.63%)
Oct 03, 2014 5.256 5.292 5.212 5.228 281,782 -0.06(-1.18%)
Oct 02, 2014 5.199 5.291 5.199 5.291 201,211 +0.06(+1.16%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.