Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

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

Brookfield Renewable (NY: BEP )

25.13 +0.19 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 27, 2013 4.254 4.306 4.221 4.280 266,475 +0.02(+0.42%)
Sep 26, 2013 4.276 4.276 4.231 4.262 64,764 -0.03(-0.76%)
Sep 25, 2013 4.324 4.336 4.288 4.294 84,393 -0.01(-0.30%)
Sep 24, 2013 4.303 4.338 4.286 4.307 155,097 -0.00(-0.11%)
Sep 23, 2013 4.325 4.338 4.298 4.312 81,061 -0.04(-0.98%)
Sep 20, 2013 4.449 4.449 4.327 4.355 113,851 -0.05(-1.18%)
Sep 19, 2013 4.480 4.544 4.378 4.407 92,971 -0.04(-0.99%)
Sep 18, 2013 4.312 4.456 4.311 4.451 150,525 +0.13(+2.94%)
Sep 17, 2013 4.304 4.328 4.294 4.324 152,581 +0.04(+0.87%)
Sep 16, 2013 4.311 4.335 4.280 4.286 138,671 +0.03(+0.69%)
Sep 13, 2013 4.250 4.296 4.249 4.257 113,010 +0.01(+0.15%)
Sep 12, 2013 4.234 4.285 4.224 4.250 100,463 +0.02(+0.42%)
Sep 11, 2013 4.275 4.275 4.224 4.232 69,936 -0.05(-1.07%)
Sep 10, 2013 4.254 4.278 4.237 4.278 100,947 +0.05(+1.12%)
Sep 09, 2013 4.237 4.250 4.215 4.231 73,980 +0.00(+0.04%)
Sep 06, 2013 4.299 4.299 4.229 4.229 52,026 -0.04(-0.95%)
Sep 05, 2013 4.319 4.333 4.244 4.270 63,678 -0.01(-0.34%)
Sep 04, 2013 4.166 4.345 4.154 4.285 137,137 +0.13(+3.09%)
Sep 03, 2013 4.213 4.213 4.117 4.156 94,652 -0.06(-1.38%)
Aug 30, 2013 4.188 4.325 4.182 4.215 148,795 +0.06(+1.49%)
Aug 29, 2013 4.185 4.185 4.140 4.153 109,850 -0.00(-0.12%)
Aug 28, 2013 4.211 4.237 4.155 4.157 135,094 -0.05(-1.24%)
Aug 27, 2013 4.320 4.356 4.206 4.210 577,344 -0.16(-3.62%)
Aug 26, 2013 4.278 4.404 4.272 4.368 132,566 +0.13(+3.00%)
Aug 23, 2013 4.197 4.257 4.161 4.241 170,485 +0.04(+0.93%)
Aug 22, 2013 4.156 4.237 4.122 4.201 281,128 +0.07(+1.60%)
Aug 21, 2013 4.117 4.214 4.117 4.135 100,229 -0.00(-0.02%)
Aug 20, 2013 4.083 4.179 4.024 4.136 239,539 +0.05(+1.32%)
Aug 19, 2013 4.254 4.254 4.076 4.083 201,429 -0.15(-3.65%)
Aug 16, 2013 4.342 4.342 4.237 4.237 173,296 -0.05(-1.07%)
Aug 15, 2013 4.278 4.329 4.237 4.283 194,507 +0.01(+0.34%)
Aug 14, 2013 4.303 4.317 4.239 4.268 192,851 -0.05(-1.06%)
Aug 13, 2013 4.428 4.428 4.254 4.314 151,513 -0.01(-0.30%)
Aug 12, 2013 4.449 4.449 4.327 4.327 173,756 -0.06(-1.30%)
Aug 09, 2013 4.348 4.386 4.329 4.384 193,900 +0.04(+0.93%)
Aug 08, 2013 4.400 4.422 4.314 4.344 119,361 -0.04(-0.96%)
Aug 07, 2013 4.408 4.408 4.356 4.386 109,090 -0.02(-0.55%)
Aug 06, 2013 4.402 4.439 4.389 4.410 100,505 -0.05(-1.17%)
Aug 05, 2013 4.351 4.462 4.351 4.462 120,453 +0.09(+2.16%)
Aug 02, 2013 4.400 4.413 4.358 4.368 141,107 -0.04(-1.00%)
Aug 01, 2013 4.461 4.474 4.391 4.412 249,184 -0.04(-0.95%)
Jul 31, 2013 4.488 4.488 4.407 4.454 63,304 -0.06(-1.34%)
Jul 30, 2013 4.462 4.536 4.454 4.514 76,864 +0.04(+0.80%)
Jul 29, 2013 4.405 4.492 4.404 4.479 78,349 +0.03(+0.77%)
Jul 26, 2013 4.420 4.444 4.368 4.444 235,280 +0.02(+0.55%)
Jul 25, 2013 4.485 4.488 4.415 4.420 130,915 -0.01(-0.33%)
Jul 24, 2013 4.542 4.542 4.435 4.435 82,282 -0.07(-1.52%)
Jul 23, 2013 4.366 4.536 4.366 4.503 133,731 +0.14(+3.22%)
Jul 22, 2013 4.384 4.382 4.345 4.363 389,107 -0.02(-0.41%)
Jul 19, 2013 4.451 4.477 4.360 4.381 351,930 -0.10(-2.18%)
Jul 18, 2013 4.467 4.524 4.467 4.479 96,296 -0.08(-1.72%)
Jul 17, 2013 4.583 4.589 4.485 4.557 72,293 -0.04(-0.85%)
Jul 16, 2013 4.580 4.619 4.576 4.596 137,591 +0.02(+0.36%)
Jul 15, 2013 4.426 4.622 4.426 4.580 140,683 +0.10(+2.29%)
Jul 12, 2013 4.462 4.477 4.454 4.477 51,860 +0.02(+0.40%)
Jul 11, 2013 4.474 4.496 4.418 4.459 148,758 -0.00(-0.11%)
Jul 10, 2013 4.462 4.498 4.415 4.464 85,288 +0.00(+0.04%)
Jul 09, 2013 4.454 4.482 4.443 4.462 172,970 +0.00(+0.00%)
Jul 08, 2013 4.454 4.500 4.441 4.462 192,470 -0.03(-0.58%)
Jul 05, 2013 4.505 4.508 4.441 4.488 96,695 -0.02(-0.49%)
Jul 03, 2013 4.596 4.596 4.506 4.510 73,188 -0.02(-0.45%)
Jul 02, 2013 4.796 4.796 4.515 4.531 492,970 -0.18(-3.91%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.