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 )

27.93 +0.37 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2016 6.934 7.009 6.926 6.977 188,844 +0.02(+0.24%)
Nov 29, 2016 6.963 6.985 6.889 6.961 198,693 -0.04(-0.55%)
Nov 28, 2016 7.042 7.045 6.965 6.999 134,166 +0.16(+2.29%)
Nov 25, 2016 6.831 6.842 6.808 6.842 105,499 +0.07(+1.06%)
Nov 23, 2016 6.771 6.771 6.771 0 +0.08(+1.18%)
Nov 22, 2016 6.764 6.782 6.687 6.692 159,374 -0.05(-0.76%)
Nov 21, 2016 6.771 6.771 6.635 6.743 174,161 +0.18(+2.68%)
Nov 18, 2016 6.604 6.663 6.528 6.567 136,580 -0.04(-0.60%)
Nov 17, 2016 6.574 6.657 6.553 6.606 252,743 +0.05(+0.74%)
Nov 16, 2016 6.426 6.562 6.426 6.558 196,074 +0.13(+1.98%)
Nov 15, 2016 6.210 6.440 6.206 6.430 495,022 +0.22(+3.62%)
Nov 14, 2016 6.331 6.340 6.162 6.206 321,521 -0.16(-2.55%)
Nov 11, 2016 6.504 6.548 6.333 6.368 320,066 -0.18(-2.72%)
Nov 10, 2016 6.687 6.710 6.495 6.546 322,670 -0.15(-2.28%)
Nov 09, 2016 6.613 6.734 6.613 6.699 269,439 -0.07(-1.09%)
Nov 08, 2016 6.921 6.947 6.771 6.773 124,462 -0.14(-2.01%)
Nov 07, 2016 6.831 6.942 6.831 6.912 103,055 +0.11(+1.67%)
Nov 04, 2016 6.687 6.870 6.686 6.798 126,674 +0.10(+1.56%)
Nov 03, 2016 6.947 7.028 6.662 6.694 297,648 -0.27(-3.83%)
Nov 02, 2016 7.037 7.042 6.940 6.961 124,458 -0.12(-1.64%)
Nov 01, 2016 7.095 7.099 6.981 7.076 138,226 +0.00(+0.07%)
Oct 31, 2016 7.011 7.176 7.002 7.072 126,799 +0.08(+1.13%)
Oct 28, 2016 6.937 7.032 6.935 6.993 68,087 +0.05(+0.77%)
Oct 27, 2016 7.104 7.104 6.935 6.940 259,445 -0.16(-2.19%)
Oct 26, 2016 7.106 7.164 7.081 7.095 102,079 -0.02(-0.23%)
Oct 25, 2016 7.164 7.178 7.111 7.111 89,572 -0.02(-0.23%)
Oct 24, 2016 7.150 7.164 7.106 7.127 120,446 +0.01(+0.10%)
Oct 21, 2016 7.042 7.155 7.039 7.120 111,399 +0.04(+0.59%)
Oct 20, 2016 7.109 7.167 7.062 7.079 113,869 -0.06(-0.84%)
Oct 19, 2016 7.146 7.190 7.132 7.139 103,694 +0.02(+0.33%)
Oct 18, 2016 7.174 7.222 7.093 7.116 155,263 -0.00(-0.07%)
Oct 17, 2016 7.123 7.148 7.099 7.120 109,593 +0.00(+0.03%)
Oct 14, 2016 7.102 7.162 7.062 7.118 124,415 +0.05(+0.75%)
Oct 13, 2016 6.956 7.090 6.956 7.065 157,513 +0.08(+1.19%)
Oct 12, 2016 6.889 6.991 6.875 6.981 270,199 +0.09(+1.28%)
Oct 11, 2016 7.086 7.086 6.833 6.893 232,929 -0.20(-2.87%)
Oct 10, 2016 6.970 7.099 6.958 7.097 76,115 +0.15(+2.17%)
Oct 07, 2016 6.974 7.016 6.930 6.947 357,323 -0.03(-0.40%)
Oct 06, 2016 7.005 7.025 6.958 6.974 335,393 -0.02(-0.26%)
Oct 05, 2016 7.178 7.178 6.993 6.993 279,074 -0.14(-1.92%)
Oct 04, 2016 7.255 7.255 7.103 7.130 183,515 -0.08(-1.16%)
Oct 03, 2016 7.123 7.280 7.120 7.213 164,297 +0.09(+1.27%)
Sep 30, 2016 7.155 7.157 7.032 7.123 245,190 +0.06(+0.79%)
Sep 29, 2016 7.211 7.262 7.067 7.067 223,078 -0.15(-2.02%)
Sep 28, 2016 7.241 7.248 7.137 7.213 108,678 -0.02(-0.29%)
Sep 27, 2016 7.238 7.375 7.234 7.234 213,314 -0.03(-0.44%)
Sep 26, 2016 7.204 7.287 7.176 7.266 73,498 +0.04(+0.50%)
Sep 23, 2016 7.245 7.278 7.218 7.229 160,402 -0.03(-0.48%)
Sep 22, 2016 7.299 7.363 7.252 7.264 178,786 +0.21(+2.99%)
Sep 21, 2016 7.093 7.191 7.035 7.053 166,863 -0.16(-2.15%)
Sep 20, 2016 6.861 7.208 6.842 7.208 183,848 +0.36(+5.20%)
Sep 19, 2016 6.815 6.859 6.803 6.852 209,384 +0.09(+1.37%)
Sep 16, 2016 6.708 6.835 6.669 6.759 135,233 +0.03(+0.52%)
Sep 15, 2016 6.876 6.896 6.708 6.724 155,207 -0.16(-2.29%)
Sep 14, 2016 6.917 6.977 6.880 6.882 82,654 -0.02(-0.23%)
Sep 13, 2016 6.961 6.961 6.854 6.898 96,732 -0.07(-1.03%)
Sep 12, 2016 7.039 7.079 6.970 6.970 124,920 -0.13(-1.79%)
Sep 09, 2016 7.241 7.241 6.984 7.097 280,702 -0.20(-2.74%)
Sep 08, 2016 7.306 7.344 7.287 7.297 78,223 +0.02(+0.24%)
Sep 07, 2016 7.315 7.326 7.269 7.280 57,001 -0.03(-0.47%)
Sep 06, 2016 7.169 7.324 7.160 7.315 145,200 +0.19(+2.60%)
Sep 02, 2016 7.042 7.130 7.130 7.130 101,055 +0.18(+2.63%)
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.