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 (%)
Oct 30, 2015 5.274 5.337 5.268 5.268 180,328 -0.03(-0.53%)
Oct 29, 2015 5.331 5.331 5.268 5.296 245,417 -0.02(-0.34%)
Oct 28, 2015 5.250 5.348 5.250 5.313 111,042 +0.06(+1.14%)
Oct 27, 2015 5.361 5.363 5.242 5.254 244,681 -0.13(-2.34%)
Oct 26, 2015 5.405 5.463 5.363 5.379 256,244 -0.06(-1.10%)
Oct 23, 2015 5.509 5.509 5.427 5.439 173,186 -0.05(-0.91%)
Oct 22, 2015 5.411 5.497 5.375 5.489 124,734 +0.13(+2.35%)
Oct 21, 2015 5.539 5.539 5.363 5.363 212,084 -0.16(-2.82%)
Oct 20, 2015 5.433 5.545 5.433 5.519 149,218 +0.11(+1.95%)
Oct 19, 2015 5.355 5.417 5.351 5.413 195,167 +0.04(+0.78%)
Oct 16, 2015 5.417 5.431 5.345 5.371 168,329 -0.05(-0.85%)
Oct 15, 2015 5.433 5.485 5.391 5.417 129,957 +0.02(+0.33%)
Oct 14, 2015 5.491 5.520 5.375 5.399 157,311 -0.09(-1.57%)
Oct 13, 2015 5.507 5.579 5.449 5.485 259,234 -0.08(-1.36%)
Oct 12, 2015 5.571 5.587 5.515 5.561 99,138 -0.05(-0.89%)
Oct 09, 2015 5.499 5.691 5.459 5.611 176,427 +0.16(+2.86%)
Oct 08, 2015 5.549 5.549 5.425 5.455 189,853 -0.05(-0.91%)
Oct 07, 2015 5.569 5.569 5.493 5.505 123,938 -0.01(-0.25%)
Oct 06, 2015 5.731 5.731 5.515 5.519 111,022 -0.21(-3.63%)
Oct 05, 2015 5.445 5.740 5.445 5.727 150,786 +0.29(+5.25%)
Oct 02, 2015 5.465 5.465 5.401 5.441 109,650 -0.05(-0.91%)
Oct 01, 2015 5.519 5.533 5.397 5.491 139,878 +0.00(+0.04%)
Sep 30, 2015 5.395 5.491 5.395 5.489 421,924 +0.14(+2.65%)
Sep 29, 2015 5.274 5.355 5.274 5.347 103,881 +0.06(+1.21%)
Sep 28, 2015 5.447 5.447 5.264 5.284 170,492 -0.21(-3.75%)
Sep 25, 2015 5.449 5.529 5.441 5.489 423,251 +0.10(+1.81%)
Sep 24, 2015 5.499 5.523 5.375 5.391 186,107 -0.15(-2.77%)
Sep 23, 2015 5.519 5.615 5.515 5.545 143,870 -0.00(-0.07%)
Sep 22, 2015 5.569 5.645 5.533 5.549 203,415 -0.10(-1.80%)
Sep 21, 2015 5.449 5.671 5.449 5.651 201,356 +0.19(+3.55%)
Sep 18, 2015 5.565 5.623 5.457 5.457 312,164 -0.14(-2.50%)
Sep 17, 2015 5.473 5.625 5.473 5.597 319,195 +0.08(+1.45%)
Sep 16, 2015 5.375 5.535 5.375 5.517 637,739 +0.15(+2.75%)
Sep 15, 2015 5.353 5.383 5.311 5.369 403,730 +0.04(+0.75%)
Sep 14, 2015 5.315 5.357 5.300 5.329 144,731 +0.01(+0.26%)
Sep 11, 2015 5.315 5.363 5.280 5.315 266,681 -0.02(-0.37%)
Sep 10, 2015 5.401 5.447 5.299 5.335 328,590 -0.07(-1.29%)
Sep 09, 2015 5.533 5.547 5.391 5.405 121,784 -0.13(-2.27%)
Sep 08, 2015 5.335 5.591 5.319 5.531 408,458 +0.24(+4.57%)
Sep 04, 2015 5.411 5.290 5.290 5.290 159,755 -0.15(-2.68%)
Sep 03, 2015 5.379 5.509 5.371 5.435 366,911 +0.06(+1.04%)
Sep 02, 2015 5.485 5.501 5.355 5.379 206,575 -0.05(-0.99%)
Sep 01, 2015 5.563 5.577 5.427 5.433 160,095 -0.22(-3.85%)
Aug 31, 2015 5.763 5.763 5.549 5.651 219,050 -0.19(-3.21%)
Aug 28, 2015 5.737 5.851 5.713 5.839 215,995 +0.09(+1.49%)
Aug 27, 2015 5.611 5.763 5.497 5.753 593,934 +0.37(+6.92%)
Aug 26, 2015 5.219 5.402 5.134 5.381 318,821 +0.25(+4.92%)
Aug 25, 2015 5.169 5.265 5.128 5.128 281,686 +0.09(+1.88%)
Aug 24, 2015 5.157 5.383 5.034 5.034 632,933 -0.38(-7.08%)
Aug 21, 2015 5.539 5.593 5.402 5.417 333,526 -0.17(-3.00%)
Aug 20, 2015 5.637 5.640 5.577 5.585 179,147 -0.11(-1.93%)
Aug 19, 2015 5.635 5.695 5.573 5.695 244,640 +0.03(+0.58%)
Aug 18, 2015 5.726 5.726 5.641 5.662 175,049 -0.10(-1.74%)
Aug 17, 2015 5.591 5.762 5.585 5.762 329,766 +0.14(+2.54%)
Aug 14, 2015 5.589 5.652 5.550 5.620 773,607 +0.05(+0.83%)
Aug 13, 2015 5.539 5.664 5.516 5.573 297,149 +0.01(+0.14%)
Aug 12, 2015 5.552 5.591 5.523 5.566 254,884 +0.02(+0.28%)
Aug 11, 2015 5.568 5.568 5.473 5.550 283,632 -0.01(-0.10%)
Aug 10, 2015 5.554 5.560 5.504 5.556 279,316 +0.08(+1.44%)
Aug 07, 2015 5.465 5.566 5.465 5.477 219,379 -0.04(-0.73%)
Aug 06, 2015 5.558 5.577 5.492 5.518 238,737 -0.03(-0.59%)
Aug 05, 2015 5.460 5.551 5.460 5.550 284,897 +0.11(+1.98%)
Aug 04, 2015 5.485 5.558 5.440 5.442 222,008 -0.01(-0.21%)
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.