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 )

27.71 -0.16 (-0.57%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 3, 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 (%)
Sep 27, 2013 4.332 4.385 4.299 4.359 261,638 +0.02(+0.42%)
Sep 26, 2013 4.356 4.356 4.309 4.341 63,588 -0.03(-0.76%)
Sep 25, 2013 4.404 4.416 4.367 4.374 82,861 -0.01(-0.30%)
Sep 24, 2013 4.382 4.419 4.365 4.387 152,281 -0.00(-0.11%)
Sep 23, 2013 4.405 4.419 4.377 4.392 79,589 -0.04(-0.98%)
Sep 20, 2013 4.531 4.531 4.407 4.435 111,784 -0.05(-1.18%)
Sep 19, 2013 4.563 4.628 4.458 4.488 91,283 -0.04(-0.99%)
Sep 18, 2013 4.392 4.538 4.390 4.533 147,793 +0.13(+2.94%)
Sep 17, 2013 4.384 4.408 4.374 4.404 149,811 +0.04(+0.87%)
Sep 16, 2013 4.390 4.415 4.359 4.365 136,153 +0.03(+0.69%)
Sep 13, 2013 4.329 4.375 4.327 4.336 110,959 +0.01(+0.15%)
Sep 12, 2013 4.312 4.364 4.302 4.329 98,639 +0.02(+0.42%)
Sep 11, 2013 4.354 4.354 4.302 4.311 68,667 -0.05(-1.07%)
Sep 10, 2013 4.332 4.357 4.316 4.357 99,115 +0.05(+1.12%)
Sep 09, 2013 4.316 4.329 4.292 4.309 72,637 +0.00(+0.04%)
Sep 06, 2013 4.379 4.379 4.307 4.307 51,081 -0.04(-0.95%)
Sep 05, 2013 4.399 4.413 4.323 4.349 62,522 -0.01(-0.34%)
Sep 04, 2013 4.243 4.425 4.231 4.364 134,647 +0.13(+3.09%)
Sep 03, 2013 4.291 4.291 4.193 4.233 92,934 -0.06(-1.38%)
Aug 30, 2013 4.266 4.405 4.259 4.292 146,094 +0.06(+1.49%)
Aug 29, 2013 4.263 4.263 4.216 4.229 107,856 -0.00(-0.12%)
Aug 28, 2013 4.289 4.316 4.232 4.234 132,641 -0.05(-1.24%)
Aug 27, 2013 4.400 4.437 4.284 4.287 566,864 -0.16(-3.62%)
Aug 26, 2013 4.357 4.485 4.351 4.448 130,159 +0.13(+3.00%)
Aug 23, 2013 4.274 4.336 4.238 4.319 167,391 +0.04(+0.93%)
Aug 22, 2013 4.233 4.316 4.198 4.279 276,025 +0.07(+1.60%)
Aug 21, 2013 4.193 4.292 4.193 4.212 98,410 -0.00(-0.02%)
Aug 20, 2013 4.158 4.256 4.098 4.213 235,190 +0.05(+1.32%)
Aug 19, 2013 4.332 4.332 4.151 4.158 197,772 -0.16(-3.65%)
Aug 16, 2013 4.422 4.422 4.316 4.316 170,150 -0.05(-1.07%)
Aug 15, 2013 4.357 4.409 4.316 4.362 190,977 +0.01(+0.34%)
Aug 14, 2013 4.382 4.397 4.317 4.347 189,350 -0.05(-1.06%)
Aug 13, 2013 4.510 4.510 4.332 4.394 148,763 -0.01(-0.30%)
Aug 12, 2013 4.531 4.531 4.407 4.407 170,602 -0.06(-1.30%)
Aug 09, 2013 4.429 4.467 4.409 4.465 190,380 +0.04(+0.93%)
Aug 08, 2013 4.482 4.503 4.394 4.424 117,194 -0.04(-0.96%)
Aug 07, 2013 4.490 4.490 4.436 4.467 107,109 -0.02(-0.55%)
Aug 06, 2013 4.483 4.522 4.470 4.492 98,681 -0.05(-1.17%)
Aug 05, 2013 4.432 4.545 4.432 4.545 118,267 +0.10(+2.16%)
Aug 02, 2013 4.482 4.494 4.439 4.448 138,545 -0.04(-1.00%)
Aug 01, 2013 4.543 4.556 4.472 4.493 244,661 -0.04(-0.95%)
Jul 31, 2013 4.571 4.571 4.489 4.536 62,154 -0.06(-1.34%)
Jul 30, 2013 4.545 4.619 4.537 4.598 75,469 +0.04(+0.80%)
Jul 29, 2013 4.487 4.575 4.485 4.561 76,926 +0.03(+0.77%)
Jul 26, 2013 4.502 4.526 4.448 4.526 231,009 +0.02(+0.55%)
Jul 25, 2013 4.568 4.571 4.497 4.502 128,538 -0.01(-0.33%)
Jul 24, 2013 4.626 4.626 4.517 4.517 80,788 -0.07(-1.52%)
Jul 23, 2013 4.447 4.619 4.447 4.586 131,304 +0.14(+3.22%)
Jul 22, 2013 4.465 4.463 4.425 4.443 382,044 -0.02(-0.41%)
Jul 19, 2013 4.533 4.560 4.440 4.462 345,541 -0.10(-2.18%)
Jul 18, 2013 4.550 4.608 4.550 4.561 94,548 -0.08(-1.72%)
Jul 17, 2013 4.668 4.674 4.568 4.641 70,980 -0.04(-0.85%)
Jul 16, 2013 4.664 4.704 4.661 4.681 135,093 +0.02(+0.36%)
Jul 15, 2013 4.508 4.707 4.508 4.664 138,130 +0.10(+2.29%)
Jul 12, 2013 4.545 4.560 4.536 4.560 50,919 +0.02(+0.40%)
Jul 11, 2013 4.556 4.580 4.500 4.541 146,058 -0.00(-0.11%)
Jul 10, 2013 4.545 4.581 4.497 4.546 83,740 +0.00(+0.04%)
Jul 09, 2013 4.536 4.565 4.525 4.545 169,830 +0.00(+0.00%)
Jul 08, 2013 4.536 4.583 4.523 4.545 188,976 -0.03(-0.58%)
Jul 05, 2013 4.588 4.591 4.523 4.571 94,940 -0.02(-0.49%)
Jul 03, 2013 4.681 4.681 4.589 4.594 71,860 -0.02(-0.45%)
Jul 02, 2013 4.885 4.885 4.598 4.614 484,021 -0.19(-3.91%)
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.