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 )

27.56 +0.67 (+2.49%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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, 2018 8.266 8.361 8.193 8.237 1,394,174 +0.11(+1.37%)
Dec 28, 2018 8.078 8.215 8.050 8.126 845,811 +0.09(+1.15%)
Dec 27, 2018 8.097 8.100 7.810 8.034 854,339 -0.03(-0.43%)
Dec 26, 2018 7.865 8.075 7.833 8.069 614,461 +0.24(+3.13%)
Dec 24, 2018 8.018 8.018 7.795 7.824 627,284 -0.18(-2.26%)
Dec 21, 2018 8.113 8.174 7.995 8.005 715,953 -0.14(-1.72%)
Dec 20, 2018 8.110 8.256 8.110 8.145 1,064,855 -0.08(-0.93%)
Dec 19, 2018 8.298 8.342 8.196 8.221 768,009 -0.07(-0.84%)
Dec 18, 2018 8.368 8.390 8.256 8.291 1,196,440 -0.10(-1.14%)
Dec 17, 2018 8.619 8.667 8.355 8.387 753,442 -0.27(-3.16%)
Dec 14, 2018 8.581 8.698 8.527 8.660 490,193 +0.06(+0.74%)
Dec 13, 2018 8.587 8.640 8.546 8.597 494,872 +0.01(+0.11%)
Dec 12, 2018 8.628 8.721 8.581 8.587 884,143 -0.02(-0.22%)
Dec 11, 2018 8.676 8.727 8.597 8.606 422,512 -0.03(-0.40%)
Dec 10, 2018 8.762 8.819 8.622 8.641 679,954 -0.14(-1.63%)
Dec 07, 2018 8.911 8.962 8.771 8.784 529,497 -0.10(-1.07%)
Dec 06, 2018 8.876 8.899 8.695 8.880 1,149,232 -0.21(-2.34%)
Dec 04, 2018 9.128 9.233 9.026 9.093 814,683 -0.01(-0.14%)
Dec 03, 2018 9.207 9.207 9.061 9.105 464,489 +0.00(+0.03%)
Nov 30, 2018 9.064 9.109 8.994 9.102 326,376 +0.02(+0.25%)
Nov 29, 2018 9.121 9.124 9.010 9.080 430,037 +0.25(+2.85%)
Nov 28, 2018 8.746 8.828 8.660 8.828 719,304 +0.11(+1.26%)
Nov 27, 2018 8.694 8.740 8.675 8.718 446,975 +0.00(+0.04%)
Nov 26, 2018 8.825 8.843 8.636 8.715 652,814 +0.03(+0.35%)
Nov 23, 2018 8.605 8.700 8.569 8.685 324,742 +0.11(+1.25%)
Nov 21, 2018 8.578 8.578 8.578 0 +0.19(+2.22%)
Nov 20, 2018 8.498 8.526 8.370 8.391 751,160 -0.13(-1.51%)
Nov 19, 2018 8.462 8.569 8.462 8.520 396,938 +0.06(+0.69%)
Nov 16, 2018 8.425 8.498 8.425 8.462 351,913 +0.04(+0.44%)
Nov 15, 2018 8.483 8.507 8.410 8.425 611,137 -0.08(-0.97%)
Nov 14, 2018 8.645 8.654 8.498 8.507 779,617 -0.11(-1.31%)
Nov 13, 2018 8.779 8.779 8.584 8.620 462,669 -0.13(-1.43%)
Nov 12, 2018 8.721 8.795 8.697 8.746 319,344 +0.05(+0.56%)
Nov 09, 2018 8.645 8.721 8.605 8.697 345,038 +0.01(+0.14%)
Nov 08, 2018 8.746 8.792 8.630 8.685 391,501 -0.06(-0.70%)
Nov 07, 2018 8.767 8.816 8.682 8.746 438,814 +0.08(+0.95%)
Nov 06, 2018 8.541 8.691 8.541 8.663 506,398 +0.09(+1.11%)
Nov 05, 2018 8.477 8.578 8.477 8.569 587,672 +0.15(+1.81%)
Nov 02, 2018 8.385 8.446 8.272 8.416 547,675 +0.04(+0.47%)
Nov 01, 2018 8.352 8.541 8.294 8.376 683,530 +0.05(+0.62%)
Oct 31, 2018 8.602 8.602 7.967 8.324 1,812,010 -0.22(-2.57%)
Oct 30, 2018 8.553 8.633 8.486 8.544 517,054 -0.05(-0.64%)
Oct 29, 2018 8.715 8.813 8.562 8.599 524,347 -0.12(-1.37%)
Oct 26, 2018 8.743 8.782 8.660 8.718 562,734 -0.06(-0.70%)
Oct 25, 2018 8.843 8.898 8.767 8.779 562,449 -0.06(-0.73%)
Oct 24, 2018 8.871 8.978 8.822 8.843 501,190 -0.01(-0.10%)
Oct 23, 2018 8.831 8.905 8.813 8.853 430,159 -0.07(-0.79%)
Oct 22, 2018 8.874 8.966 8.816 8.923 528,069 +0.05(+0.59%)
Oct 19, 2018 8.886 8.941 8.859 8.871 333,581 +0.00(+0.00%)
Oct 18, 2018 8.932 8.978 8.850 8.871 530,263 -0.09(-0.99%)
Oct 17, 2018 8.990 9.021 8.929 8.960 368,350 -0.05(-0.58%)
Oct 16, 2018 8.972 9.085 8.972 9.011 290,398 +0.06(+0.65%)
Oct 15, 2018 8.953 9.062 8.902 8.953 261,741 +0.01(+0.10%)
Oct 12, 2018 8.947 8.947 8.843 8.944 525,414 +0.08(+0.93%)
Oct 11, 2018 8.895 8.944 8.819 8.862 914,346 -0.09(-1.06%)
Oct 10, 2018 9.076 9.100 8.941 8.956 633,565 -0.14(-1.54%)
Oct 09, 2018 9.152 9.170 9.042 9.097 361,367 -0.08(-0.83%)
Oct 08, 2018 9.164 9.207 9.149 9.173 178,258 +0.04(+0.40%)
Oct 05, 2018 9.158 9.167 9.082 9.137 454,377 +0.01(+0.10%)
Oct 04, 2018 9.292 9.292 9.088 9.128 700,788 -0.17(-1.81%)
Oct 03, 2018 9.399 9.399 9.259 9.296 366,317 -0.08(-0.85%)
Oct 02, 2018 9.357 9.390 9.283 9.375 254,464 +0.02(+0.16%)
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.