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 (%)
Aug 31, 2017 9.189 9.233 9.131 9.216 149,920 +0.03(+0.35%)
Aug 30, 2017 9.285 9.290 9.152 9.184 188,477 -0.10(-1.03%)
Aug 29, 2017 9.324 9.324 9.234 9.279 405,556 +0.12(+1.26%)
Aug 28, 2017 9.218 9.239 9.144 9.164 321,213 +0.05(+0.51%)
Aug 25, 2017 9.074 9.201 9.009 9.118 262,877 +0.02(+0.23%)
Aug 24, 2017 9.043 9.154 9.012 9.097 226,556 +0.10(+1.06%)
Aug 23, 2017 8.979 9.089 8.950 9.002 128,698 +0.02(+0.20%)
Aug 22, 2017 9.004 9.058 8.948 8.984 177,359 +0.02(+0.20%)
Aug 21, 2017 8.994 9.092 8.932 8.966 262,419 -0.02(-0.26%)
Aug 18, 2017 8.930 8.989 8.899 8.989 139,812 +0.09(+1.04%)
Aug 17, 2017 8.857 8.989 8.857 8.896 131,498 +0.04(+0.47%)
Aug 16, 2017 8.754 8.855 8.726 8.855 119,981 +0.10(+1.15%)
Aug 15, 2017 8.605 8.754 8.571 8.754 253,000 +0.14(+1.59%)
Aug 14, 2017 8.615 8.674 8.571 8.618 203,102 +0.02(+0.18%)
Aug 11, 2017 8.566 8.636 8.494 8.602 217,711 -0.04(-0.48%)
Aug 10, 2017 8.674 8.700 8.496 8.643 1,013,210 -0.04(-0.47%)
Aug 09, 2017 8.667 8.685 8.623 8.685 274,243 -0.03(-0.38%)
Aug 08, 2017 8.863 8.863 8.661 8.718 536,023 -0.30(-3.37%)
Aug 07, 2017 8.788 9.022 8.731 9.022 444,907 +0.28(+3.21%)
Aug 04, 2017 8.687 8.772 8.661 8.741 184,974 +0.04(+0.47%)
Aug 03, 2017 8.695 8.749 8.649 8.700 183,065 +0.03(+0.33%)
Aug 02, 2017 8.628 8.682 8.616 8.672 155,100 +0.04(+0.45%)
Aug 01, 2017 8.713 8.713 8.602 8.633 150,980 -0.07(-0.86%)
Jul 31, 2017 8.731 8.731 8.651 8.708 143,070 -0.02(-0.18%)
Jul 28, 2017 8.687 8.728 8.553 8.723 237,809 +0.09(+1.01%)
Jul 27, 2017 8.726 8.726 8.615 8.636 261,795 -0.10(-1.09%)
Jul 26, 2017 8.687 8.741 8.664 8.731 188,884 +0.04(+0.50%)
Jul 25, 2017 8.692 8.700 8.605 8.687 233,123 +0.02(+0.18%)
Jul 24, 2017 8.674 8.694 8.623 8.672 244,800 +0.04(+0.45%)
Jul 21, 2017 8.631 8.661 8.585 8.633 260,220 +0.01(+0.06%)
Jul 20, 2017 8.654 8.674 8.615 8.628 164,484 -0.03(-0.30%)
Jul 19, 2017 8.507 8.669 8.507 8.654 227,475 +0.16(+1.85%)
Jul 18, 2017 8.460 8.499 8.442 8.496 141,480 +0.06(+0.67%)
Jul 17, 2017 8.453 8.473 8.399 8.440 137,973 -0.05(-0.64%)
Jul 14, 2017 8.409 8.571 8.409 8.494 224,996 +0.10(+1.23%)
Jul 13, 2017 8.424 8.424 8.370 8.391 179,120 -0.03(-0.31%)
Jul 12, 2017 8.303 8.432 8.262 8.417 246,297 +0.16(+1.94%)
Jul 11, 2017 8.246 8.288 8.234 8.257 196,883 -0.07(-0.81%)
Jul 10, 2017 8.365 8.393 8.298 8.324 208,517 -0.02(-0.22%)
Jul 07, 2017 8.277 8.347 8.277 8.342 172,638 +0.06(+0.68%)
Jul 06, 2017 8.259 8.298 8.216 8.285 204,483 +0.03(+0.41%)
Jul 05, 2017 8.277 8.277 8.146 8.252 247,054 -0.05(-0.65%)
Jul 03, 2017 8.234 8.354 8.223 8.306 103,975 +0.07(+0.88%)
Jun 30, 2017 8.218 8.241 8.203 8.234 213,215 +0.02(+0.22%)
Jun 29, 2017 8.228 8.228 8.161 8.216 380,573 +0.00(+0.03%)
Jun 28, 2017 8.174 8.223 8.112 8.213 970,208 -0.30(-3.54%)
Jun 27, 2017 8.556 8.571 8.476 8.515 190,688 +0.03(+0.30%)
Jun 26, 2017 8.499 8.543 8.481 8.489 173,774 +0.02(+0.18%)
Jun 23, 2017 8.509 8.536 8.468 8.473 281,113 -0.06(-0.69%)
Jun 22, 2017 8.507 8.548 8.504 8.533 142,477 +0.05(+0.55%)
Jun 21, 2017 8.507 8.522 8.464 8.486 279,922 -0.04(-0.42%)
Jun 20, 2017 8.458 8.553 8.458 8.522 211,442 -0.02(-0.27%)
Jun 19, 2017 8.664 8.723 8.517 8.545 429,293 -0.21(-2.39%)
Jun 16, 2017 8.393 8.770 8.355 8.754 486,019 +0.36(+4.30%)
Jun 15, 2017 8.257 8.393 8.208 8.393 126,894 +0.11(+1.31%)
Jun 14, 2017 8.326 8.326 8.252 8.285 147,368 +0.00(+0.03%)
Jun 13, 2017 8.301 8.306 8.275 8.283 163,405 +0.05(+0.59%)
Jun 12, 2017 8.228 8.236 8.148 8.234 154,390 +0.07(+0.92%)
Jun 09, 2017 8.148 8.193 8.120 8.159 168,976 +0.03(+0.35%)
Jun 08, 2017 8.146 8.150 8.120 8.130 103,626 -0.02(-0.28%)
Jun 07, 2017 8.216 8.241 8.136 8.154 135,203 -0.07(-0.91%)
Jun 06, 2017 8.223 8.228 8.161 8.228 235,614 +0.04(+0.54%)
Jun 05, 2017 8.192 8.216 8.143 8.185 206,124 +0.01(+0.13%)
Jun 02, 2017 8.177 8.185 8.092 8.174 134,644 +0.02(+0.19%)
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.