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 )

27.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2016 5.878 5.954 5.623 5.658 256,114 -0.22(-3.68%)
Feb 26, 2016 5.986 5.986 5.779 5.874 260,632 -0.03(-0.48%)
Feb 25, 2016 5.837 5.908 5.792 5.902 207,926 +0.29(+5.23%)
Feb 24, 2016 5.555 5.632 5.486 5.609 189,312 +0.02(+0.33%)
Feb 23, 2016 5.625 5.675 5.565 5.590 289,892 -0.06(-1.10%)
Feb 22, 2016 5.642 5.667 5.565 5.652 200,345 +0.10(+1.83%)
Feb 19, 2016 5.463 5.565 5.410 5.551 217,113 +0.02(+0.41%)
Feb 18, 2016 5.634 5.667 5.526 5.528 131,327 -0.08(-1.44%)
Feb 17, 2016 5.468 5.667 5.446 5.609 269,368 +0.20(+3.73%)
Feb 16, 2016 5.349 5.448 5.281 5.407 358,843 +0.17(+3.21%)
Feb 12, 2016 5.463 5.239 5.239 5.239 195,515 -0.04(-0.71%)
Feb 11, 2016 5.065 5.277 5.000 5.277 242,482 +0.13(+2.54%)
Feb 10, 2016 5.457 5.484 5.131 5.146 297,091 -0.32(-5.92%)
Feb 09, 2016 5.611 5.611 5.441 5.470 255,614 -0.16(-2.80%)
Feb 08, 2016 5.482 5.632 5.387 5.627 208,739 +0.17(+3.12%)
Feb 05, 2016 5.538 5.538 5.457 5.457 370,843 -0.04(-0.68%)
Feb 04, 2016 5.470 5.530 5.412 5.495 212,928 +0.15(+2.76%)
Feb 03, 2016 5.324 5.418 5.254 5.347 159,975 +0.11(+2.06%)
Feb 02, 2016 5.324 5.324 5.198 5.239 161,748 -0.08(-1.45%)
Feb 01, 2016 5.453 5.553 5.314 5.316 209,890 -0.19(-3.51%)
Jan 29, 2016 5.495 5.546 5.434 5.509 240,912 +0.03(+0.57%)
Jan 28, 2016 5.376 5.482 5.301 5.478 194,932 +0.21(+4.02%)
Jan 27, 2016 5.191 5.306 5.179 5.266 162,403 +0.02(+0.36%)
Jan 26, 2016 4.955 5.247 4.949 5.247 211,724 +0.31(+6.36%)
Jan 25, 2016 5.056 5.119 4.911 4.934 146,530 -0.18(-3.61%)
Jan 22, 2016 4.921 5.181 4.921 5.119 382,569 +0.29(+6.02%)
Jan 21, 2016 4.523 4.847 4.494 4.828 312,439 +0.32(+7.19%)
Jan 20, 2016 4.544 4.550 4.228 4.504 707,043 -0.08(-1.81%)
Jan 19, 2016 4.672 4.709 4.475 4.587 345,137 -0.13(-2.73%)
Jan 15, 2016 4.672 4.716 4.716 4.716 387,659 -0.02(-0.44%)
Jan 14, 2016 4.845 4.894 4.693 4.737 285,929 -0.01(-0.26%)
Jan 13, 2016 4.938 5.013 4.735 4.749 302,779 -0.20(-4.07%)
Jan 12, 2016 4.944 5.005 4.843 4.951 279,476 +0.04(+0.76%)
Jan 11, 2016 4.932 5.019 4.822 4.913 284,267 +0.01(+0.30%)
Jan 08, 2016 4.975 5.013 4.888 4.899 167,931 -0.07(-1.46%)
Jan 07, 2016 5.193 5.259 4.899 4.971 378,481 -0.29(-5.49%)
Jan 06, 2016 5.266 5.322 5.250 5.260 131,038 -0.07(-1.36%)
Jan 05, 2016 5.355 5.387 5.308 5.333 121,980 +0.05(+0.90%)
Jan 04, 2016 5.428 5.428 5.250 5.285 154,014 -0.15(-2.79%)
Dec 31, 2015 5.314 5.436 5.436 5.436 296,162 +0.04(+0.77%)
Dec 30, 2015 5.397 5.459 5.360 5.395 170,478 -0.02(-0.31%)
Dec 29, 2015 5.486 5.528 5.397 5.412 309,058 -0.08(-1.40%)
Dec 28, 2015 5.519 5.534 5.484 5.488 125,062 -0.04(-0.68%)
Dec 24, 2015 5.262 5.526 5.526 5.526 309,646 +0.18(+3.42%)
Dec 23, 2015 5.162 5.353 5.152 5.343 367,959 +0.18(+3.54%)
Dec 22, 2015 5.200 5.206 5.135 5.160 398,678 -0.01(-0.28%)
Dec 21, 2015 5.366 5.397 5.158 5.175 244,442 -0.11(-2.04%)
Dec 18, 2015 5.146 5.420 5.132 5.283 660,760 +0.09(+1.68%)
Dec 17, 2015 5.135 5.202 5.088 5.196 351,869 +0.06(+1.17%)
Dec 16, 2015 4.882 5.142 4.876 5.135 481,290 +0.27(+5.64%)
Dec 15, 2015 4.751 4.955 4.751 4.861 440,242 +0.11(+2.32%)
Dec 14, 2015 4.799 4.801 4.681 4.751 517,894 -0.04(-0.91%)
Dec 11, 2015 4.851 4.857 4.776 4.795 219,959 -0.10(-1.99%)
Dec 10, 2015 4.816 4.928 4.816 4.892 311,081 +0.07(+1.42%)
Dec 09, 2015 4.828 4.936 4.781 4.824 336,763 -0.01(-0.21%)
Dec 08, 2015 4.836 4.940 4.753 4.834 437,492 -0.09(-1.73%)
Dec 07, 2015 5.054 5.102 4.832 4.919 637,914 -0.18(-3.58%)
Dec 04, 2015 5.156 5.196 5.079 5.102 290,374 -0.02(-0.32%)
Dec 03, 2015 5.183 5.225 5.112 5.119 139,051 -0.08(-1.60%)
Dec 02, 2015 5.306 5.306 5.179 5.202 229,350 -0.09(-1.69%)
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.