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: 4:10 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 (%)
May 29, 2015 5.724 5.843 5.692 5.839 254,740 +0.09(+1.64%)
May 28, 2015 5.758 5.805 5.664 5.745 325,419 -0.02(-0.30%)
May 27, 2015 5.801 5.841 5.729 5.762 368,767 +0.10(+1.78%)
May 26, 2015 5.710 5.710 5.650 5.662 290,000 -0.04(-0.62%)
May 22, 2015 5.753 5.697 5.697 5.697 311,045 -0.03(-0.59%)
May 21, 2015 5.774 5.787 5.716 5.731 245,399 -0.02(-0.36%)
May 20, 2015 5.749 5.783 5.697 5.751 348,664 +0.01(+0.10%)
May 19, 2015 5.781 5.809 5.723 5.746 359,013 -0.03(-0.52%)
May 18, 2015 5.843 5.843 5.723 5.776 167,926 -0.07(-1.15%)
May 15, 2015 5.863 5.880 5.830 5.843 176,803 -0.01(-0.19%)
May 14, 2015 5.931 5.949 5.839 5.854 219,380 -0.03(-0.54%)
May 13, 2015 5.914 5.940 5.856 5.886 312,822 -0.02(-0.35%)
May 12, 2015 5.884 5.957 5.798 5.906 422,860 -0.02(-0.35%)
May 11, 2015 5.914 5.983 5.903 5.927 200,728 +0.00(+0.06%)
May 08, 2015 5.949 6.011 5.903 5.923 231,319 +0.04(+0.67%)
May 07, 2015 5.837 5.970 5.815 5.884 163,852 +0.05(+0.86%)
May 06, 2015 5.985 5.985 5.761 5.833 217,372 -0.07(-1.17%)
May 05, 2015 6.007 6.074 5.903 5.903 111,403 -0.10(-1.59%)
May 04, 2015 5.931 6.035 5.903 5.998 262,289 +0.06(+0.94%)
May 01, 2015 6.063 6.063 5.929 5.942 171,465 -0.15(-2.48%)
Apr 30, 2015 6.127 6.142 6.080 6.093 86,675 -0.09(-1.51%)
Apr 29, 2015 6.207 6.248 6.149 6.186 75,502 +0.01(+0.21%)
Apr 28, 2015 6.244 6.282 6.172 6.173 84,753 -0.04(-0.63%)
Apr 27, 2015 6.186 6.228 6.144 6.213 133,165 +0.09(+1.43%)
Apr 24, 2015 6.173 6.181 6.114 6.125 116,601 -0.04(-0.70%)
Apr 23, 2015 6.201 6.248 6.136 6.168 139,627 -0.01(-0.21%)
Apr 22, 2015 6.166 6.196 6.140 6.181 120,408 +0.03(+0.52%)
Apr 21, 2015 6.138 6.160 6.121 6.149 82,643 -0.02(-0.27%)
Apr 20, 2015 6.172 6.235 6.130 6.166 117,276 -0.04(-0.63%)
Apr 17, 2015 6.218 6.254 6.160 6.205 147,690 -0.04(-0.60%)
Apr 16, 2015 6.080 6.257 6.052 6.243 234,408 +0.22(+3.66%)
Apr 15, 2015 5.979 6.087 5.947 6.022 243,867 +0.04(+0.72%)
Apr 14, 2015 5.975 6.005 5.966 5.979 60,763 +0.06(+0.98%)
Apr 13, 2015 5.908 5.957 5.908 5.921 172,284 -0.00(-0.03%)
Apr 10, 2015 5.974 5.977 5.908 5.923 140,885 +0.01(+0.13%)
Apr 09, 2015 5.964 6.048 5.908 5.916 118,914 -0.01(-0.25%)
Apr 08, 2015 6.030 6.033 5.931 5.931 143,931 -0.08(-1.34%)
Apr 07, 2015 6.218 6.218 6.002 6.011 201,354 -0.20(-3.16%)
Apr 06, 2015 6.241 6.276 6.194 6.207 177,798 -0.03(-0.42%)
Apr 02, 2015 6.114 6.233 6.233 6.233 429,895 +0.11(+1.77%)
Apr 01, 2015 5.942 6.127 5.888 6.125 211,708 +0.23(+3.83%)
Mar 31, 2015 5.875 5.944 5.852 5.899 90,438 +0.04(+0.67%)
Mar 30, 2015 5.953 5.957 5.854 5.860 131,383 -0.14(-2.27%)
Mar 27, 2015 5.974 6.052 5.908 5.996 220,092 +0.04(+0.69%)
Mar 26, 2015 5.972 6.037 5.914 5.955 317,571 -0.01(-0.25%)
Mar 25, 2015 5.985 5.985 5.899 5.970 136,153 -0.03(-0.53%)
Mar 24, 2015 5.837 6.002 5.819 6.002 240,912 +0.16(+2.78%)
Mar 23, 2015 5.690 5.839 5.641 5.839 336,571 +0.16(+2.90%)
Mar 20, 2015 5.766 5.809 5.641 5.675 197,596 -0.05(-0.91%)
Mar 19, 2015 5.669 5.735 5.654 5.727 102,163 +0.02(+0.39%)
Mar 18, 2015 5.624 5.720 5.596 5.705 550,940 +0.08(+1.50%)
Mar 17, 2015 5.579 5.641 5.557 5.620 121,345 +0.04(+0.74%)
Mar 16, 2015 5.684 5.744 5.570 5.579 263,082 -0.06(-1.13%)
Mar 13, 2015 5.606 5.647 5.557 5.643 194,753 +0.01(+0.20%)
Mar 12, 2015 5.576 5.684 5.561 5.632 208,303 +0.11(+1.93%)
Mar 11, 2015 5.488 5.551 5.479 5.525 203,126 +0.02(+0.44%)
Mar 10, 2015 5.574 5.579 5.437 5.501 346,550 -0.11(-2.03%)
Mar 09, 2015 5.667 5.678 5.606 5.615 258,365 -0.05(-0.92%)
Mar 06, 2015 5.759 5.766 5.637 5.667 160,110 -0.10(-1.75%)
Mar 05, 2015 5.830 5.861 5.762 5.768 208,266 -0.11(-1.81%)
Mar 04, 2015 5.796 5.875 5.764 5.875 117,217 +0.04(+0.77%)
Mar 03, 2015 5.828 5.837 5.755 5.830 146,785 +0.02(+0.35%)
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.