Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 30, 2015 5.204 5.267 5.198 5.198 182,747 -0.03(-0.53%)
Oct 29, 2015 5.261 5.261 5.198 5.225 248,709 -0.02(-0.34%)
Oct 28, 2015 5.180 5.278 5.180 5.243 112,532 +0.06(+1.14%)
Oct 27, 2015 5.290 5.292 5.172 5.184 247,963 -0.12(-2.34%)
Oct 26, 2015 5.334 5.391 5.292 5.308 259,682 -0.06(-1.10%)
Oct 23, 2015 5.436 5.436 5.355 5.367 175,510 -0.05(-0.91%)
Oct 22, 2015 5.340 5.424 5.304 5.417 126,407 +0.12(+2.35%)
Oct 21, 2015 5.466 5.466 5.292 5.292 214,929 -0.15(-2.82%)
Oct 20, 2015 5.361 5.472 5.361 5.446 151,220 +0.10(+1.96%)
Oct 19, 2015 5.285 5.346 5.281 5.342 197,785 +0.04(+0.78%)
Oct 16, 2015 5.346 5.359 5.275 5.300 170,587 -0.05(-0.85%)
Oct 15, 2015 5.361 5.413 5.320 5.346 131,701 +0.02(+0.33%)
Oct 14, 2015 5.419 5.447 5.304 5.328 159,421 -0.08(-1.57%)
Oct 13, 2015 5.434 5.505 5.377 5.413 262,711 -0.07(-1.36%)
Oct 12, 2015 5.497 5.513 5.442 5.487 100,468 -0.05(-0.89%)
Oct 09, 2015 5.426 5.616 5.387 5.537 178,793 +0.15(+2.86%)
Oct 08, 2015 5.476 5.476 5.354 5.383 192,400 -0.05(-0.91%)
Oct 07, 2015 5.495 5.495 5.420 5.432 125,600 -0.01(-0.25%)
Oct 06, 2015 5.655 5.655 5.442 5.446 112,511 -0.20(-3.63%)
Oct 05, 2015 5.373 5.664 5.373 5.651 152,808 +0.28(+5.25%)
Oct 02, 2015 5.393 5.393 5.330 5.369 111,121 -0.05(-0.91%)
Oct 01, 2015 5.446 5.460 5.326 5.419 141,755 +0.00(+0.04%)
Sep 30, 2015 5.324 5.419 5.324 5.417 427,584 +0.14(+2.65%)
Sep 29, 2015 5.204 5.285 5.204 5.277 105,274 +0.06(+1.21%)
Sep 28, 2015 5.375 5.375 5.194 5.214 172,779 -0.20(-3.75%)
Sep 25, 2015 5.377 5.456 5.369 5.417 428,929 +0.10(+1.81%)
Sep 24, 2015 5.426 5.450 5.304 5.320 188,604 -0.15(-2.77%)
Sep 23, 2015 5.446 5.541 5.442 5.472 145,799 -0.00(-0.07%)
Sep 22, 2015 5.495 5.570 5.460 5.476 206,143 -0.10(-1.80%)
Sep 21, 2015 5.377 5.596 5.377 5.576 204,058 +0.19(+3.55%)
Sep 18, 2015 5.491 5.549 5.385 5.385 316,351 -0.14(-2.50%)
Sep 17, 2015 5.401 5.551 5.401 5.523 323,477 +0.08(+1.45%)
Sep 16, 2015 5.304 5.462 5.304 5.444 646,294 +0.15(+2.75%)
Sep 15, 2015 5.283 5.312 5.241 5.298 409,146 +0.04(+0.75%)
Sep 14, 2015 5.245 5.287 5.229 5.259 146,672 +0.01(+0.26%)
Sep 11, 2015 5.245 5.292 5.210 5.245 270,258 -0.02(-0.37%)
Sep 10, 2015 5.330 5.375 5.228 5.265 332,998 -0.07(-1.29%)
Sep 09, 2015 5.460 5.474 5.320 5.334 123,418 -0.12(-2.27%)
Sep 08, 2015 5.265 5.517 5.249 5.458 413,937 +0.24(+4.57%)
Sep 04, 2015 5.340 5.220 5.220 5.220 161,898 -0.14(-2.68%)
Sep 03, 2015 5.308 5.436 5.300 5.363 371,833 +0.06(+1.04%)
Sep 02, 2015 5.413 5.428 5.285 5.308 209,346 -0.05(-0.99%)
Sep 01, 2015 5.489 5.503 5.355 5.361 162,243 -0.21(-3.85%)
Aug 31, 2015 5.686 5.686 5.476 5.576 221,988 -0.19(-3.21%)
Aug 28, 2015 5.661 5.773 5.637 5.761 218,892 +0.08(+1.49%)
Aug 27, 2015 5.537 5.686 5.424 5.677 601,901 +0.37(+6.92%)
Aug 26, 2015 5.150 5.330 5.066 5.309 323,098 +0.25(+4.92%)
Aug 25, 2015 5.100 5.195 5.060 5.060 285,465 +0.09(+1.88%)
Aug 24, 2015 5.089 5.311 4.967 4.967 641,423 -0.38(-7.08%)
Aug 21, 2015 5.465 5.519 5.330 5.346 338,000 -0.17(-3.00%)
Aug 20, 2015 5.562 5.565 5.503 5.511 181,550 -0.11(-1.93%)
Aug 19, 2015 5.561 5.619 5.499 5.619 247,922 +0.03(+0.58%)
Aug 18, 2015 5.650 5.650 5.566 5.587 177,398 -0.10(-1.74%)
Aug 17, 2015 5.517 5.686 5.511 5.686 334,189 +0.14(+2.54%)
Aug 14, 2015 5.515 5.578 5.477 5.545 783,985 +0.05(+0.83%)
Aug 13, 2015 5.465 5.589 5.443 5.500 301,135 +0.01(+0.14%)
Aug 12, 2015 5.479 5.517 5.450 5.492 258,304 +0.02(+0.28%)
Aug 11, 2015 5.494 5.494 5.401 5.477 287,436 -0.01(-0.10%)
Aug 10, 2015 5.481 5.486 5.431 5.483 283,063 +0.08(+1.44%)
Aug 07, 2015 5.393 5.492 5.393 5.405 222,321 -0.04(-0.73%)
Aug 06, 2015 5.484 5.503 5.420 5.444 241,939 -0.03(-0.59%)
Aug 05, 2015 5.387 5.477 5.387 5.477 288,719 +0.11(+1.98%)
Aug 04, 2015 5.412 5.484 5.368 5.370 224,987 -0.01(-0.21%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.