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 )

27.33 -0.60 (-2.15%)
Official Closing Price Updated: 4:00 PM EDT, May 13, 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 30, 2016 7.126 7.126 7.126 0 +0.01(+0.10%)
Dec 29, 2016 7.064 7.126 7.022 7.119 183,188 +0.10(+1.44%)
Dec 28, 2016 7.023 7.073 6.973 7.018 170,802 -0.02(-0.27%)
Dec 27, 2016 7.004 7.066 6.970 7.037 84,530 +0.03(+0.45%)
Dec 23, 2016 7.006 7.006 7.006 0 +0.09(+1.35%)
Dec 22, 2016 6.855 6.949 6.850 6.913 145,916 +0.02(+0.31%)
Dec 21, 2016 6.881 6.944 6.860 6.891 118,417 -0.02(-0.28%)
Dec 20, 2016 6.946 6.946 6.850 6.910 175,991 -0.02(-0.35%)
Dec 19, 2016 7.040 7.040 6.925 6.934 146,191 -0.06(-0.79%)
Dec 16, 2016 6.905 7.030 6.905 6.989 175,616 +0.10(+1.43%)
Dec 15, 2016 6.896 6.956 6.800 6.891 167,226 -0.05(-0.66%)
Dec 14, 2016 7.059 7.073 6.917 6.937 190,073 -0.08(-1.19%)
Dec 13, 2016 7.001 7.088 7.001 7.020 264,743 +0.00(+0.03%)
Dec 12, 2016 7.088 7.106 6.989 7.018 188,027 -0.05(-0.65%)
Dec 09, 2016 7.078 7.126 7.045 7.064 159,982 +0.00(+0.00%)
Dec 08, 2016 7.025 7.066 6.970 7.064 172,982 -0.00(-0.03%)
Dec 07, 2016 7.033 7.102 6.999 7.066 153,439 +0.07(+0.99%)
Dec 06, 2016 7.112 7.112 6.965 6.997 167,363 -0.09(-1.25%)
Dec 05, 2016 7.126 7.126 7.045 7.085 103,155 -0.01(-0.14%)
Dec 02, 2016 7.054 7.097 7.013 7.095 62,257 +0.07(+0.96%)
Dec 01, 2016 6.951 7.064 6.949 7.028 144,520 +0.05(+0.76%)
Nov 30, 2016 6.932 7.006 6.923 6.975 188,911 +0.02(+0.24%)
Nov 29, 2016 6.961 6.982 6.886 6.958 198,763 -0.04(-0.55%)
Nov 28, 2016 7.040 7.042 6.963 6.997 134,213 +0.16(+2.29%)
Nov 25, 2016 6.828 6.840 6.805 6.840 105,536 +0.07(+1.06%)
Nov 23, 2016 6.768 6.768 6.768 0 +0.08(+1.18%)
Nov 22, 2016 6.761 6.780 6.685 6.690 159,430 -0.05(-0.76%)
Nov 21, 2016 6.768 6.768 6.633 6.741 174,222 +0.18(+2.68%)
Nov 18, 2016 6.602 6.661 6.525 6.565 136,628 -0.04(-0.60%)
Nov 17, 2016 6.572 6.655 6.551 6.604 252,832 +0.05(+0.74%)
Nov 16, 2016 6.423 6.560 6.423 6.555 196,143 +0.13(+1.98%)
Nov 15, 2016 6.208 6.437 6.204 6.428 495,196 +0.22(+3.62%)
Nov 14, 2016 6.328 6.338 6.160 6.204 321,634 -0.16(-2.55%)
Nov 11, 2016 6.502 6.546 6.331 6.366 320,178 -0.18(-2.72%)
Nov 10, 2016 6.685 6.708 6.493 6.544 322,783 -0.15(-2.28%)
Nov 09, 2016 6.611 6.731 6.611 6.697 269,533 -0.07(-1.09%)
Nov 08, 2016 6.919 6.944 6.768 6.771 124,506 -0.14(-2.01%)
Nov 07, 2016 6.828 6.940 6.828 6.909 103,091 +0.11(+1.67%)
Nov 04, 2016 6.685 6.868 6.684 6.796 126,718 +0.10(+1.56%)
Nov 03, 2016 6.944 7.025 6.660 6.692 297,753 -0.27(-3.83%)
Nov 02, 2016 7.034 7.039 6.937 6.958 124,502 -0.12(-1.64%)
Nov 01, 2016 7.092 7.097 6.979 7.074 138,274 +0.00(+0.07%)
Oct 31, 2016 7.009 7.173 7.000 7.069 126,843 +0.08(+1.13%)
Oct 28, 2016 6.935 7.030 6.933 6.991 68,111 +0.05(+0.77%)
Oct 27, 2016 7.102 7.102 6.933 6.937 259,537 -0.16(-2.19%)
Oct 26, 2016 7.104 7.162 7.078 7.092 102,115 -0.02(-0.23%)
Oct 25, 2016 7.162 7.176 7.109 7.109 89,604 -0.02(-0.23%)
Oct 24, 2016 7.148 7.162 7.104 7.125 120,488 +0.01(+0.10%)
Oct 21, 2016 7.039 7.153 7.037 7.118 111,438 +0.04(+0.59%)
Oct 20, 2016 7.106 7.164 7.060 7.076 113,909 -0.06(-0.84%)
Oct 19, 2016 7.143 7.187 7.129 7.136 103,730 +0.02(+0.33%)
Oct 18, 2016 7.171 7.220 7.090 7.113 155,317 -0.00(-0.07%)
Oct 17, 2016 7.120 7.146 7.097 7.118 109,632 +0.00(+0.03%)
Oct 14, 2016 7.099 7.159 7.060 7.115 124,459 +0.05(+0.75%)
Oct 13, 2016 6.953 7.088 6.953 7.062 157,568 +0.08(+1.19%)
Oct 12, 2016 6.886 6.988 6.872 6.979 270,294 +0.09(+1.28%)
Oct 11, 2016 7.083 7.083 6.831 6.891 233,011 -0.20(-2.87%)
Oct 10, 2016 6.967 7.097 6.956 7.095 76,142 +0.15(+2.17%)
Oct 07, 2016 6.972 7.014 6.928 6.944 357,448 -0.03(-0.40%)
Oct 06, 2016 7.002 7.023 6.956 6.972 335,511 -0.02(-0.26%)
Oct 05, 2016 7.176 7.176 6.991 6.991 279,172 -0.14(-1.92%)
Oct 04, 2016 7.252 7.252 7.101 7.127 183,580 -0.08(-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 SantaClara.com & California Media Partners, LLC. All rights reserved.