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 )

21.34 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 6.479 6.524 6.423 6.470 170,357 +0.03(+0.44%)
Mar 30, 2016 6.351 6.481 6.319 6.442 219,221 +0.11(+1.81%)
Mar 29, 2016 6.183 6.386 6.181 6.327 126,788 +0.11(+1.84%)
Mar 28, 2016 6.118 6.219 6.118 6.213 241,246 +0.09(+1.45%)
Mar 24, 2016 6.088 6.124 6.124 6.124 82,396 -0.02(-0.25%)
Mar 23, 2016 6.315 6.315 6.140 6.140 113,910 -0.18(-2.84%)
Mar 22, 2016 6.232 6.319 6.202 6.319 90,321 +0.05(+0.76%)
Mar 21, 2016 6.219 6.306 6.191 6.271 109,198 +0.05(+0.83%)
Mar 18, 2016 6.358 6.358 6.207 6.219 124,006 -0.09(-1.47%)
Mar 17, 2016 6.282 6.366 6.282 6.312 152,678 +0.08(+1.35%)
Mar 16, 2016 6.150 6.281 6.077 6.228 161,386 +0.08(+1.26%)
Mar 15, 2016 6.222 6.224 6.124 6.150 156,405 -0.14(-2.30%)
Mar 14, 2016 6.286 6.340 6.244 6.295 186,642 +0.00(+0.03%)
Mar 11, 2016 6.412 6.414 6.282 6.293 242,671 +0.00(+0.03%)
Mar 10, 2016 6.334 6.351 6.239 6.291 214,573 -0.08(-1.19%)
Mar 09, 2016 6.308 6.457 6.308 6.366 164,274 +0.08(+1.27%)
Mar 08, 2016 6.286 6.308 6.213 6.286 178,777 -0.01(-0.20%)
Mar 07, 2016 6.222 6.312 6.196 6.299 199,950 +0.07(+1.17%)
Mar 04, 2016 6.042 6.235 6.042 6.226 178,258 +0.25(+4.27%)
Mar 03, 2016 5.949 6.103 5.949 5.971 270,931 -0.03(-0.50%)
Mar 02, 2016 5.911 6.012 5.889 6.001 180,652 +0.07(+1.20%)
Mar 01, 2016 5.751 6.012 5.751 5.930 266,066 +0.27(+4.81%)
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%)
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.