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 (%)
Jun 30, 2015 5.716 5.745 5.649 5.722 103,799 +0.03(+0.51%)
Jun 29, 2015 5.857 5.857 5.687 5.693 236,045 -0.17(-2.83%)
Jun 26, 2015 5.940 5.955 5.859 5.859 104,027 -0.09(-1.59%)
Jun 25, 2015 5.928 5.962 5.917 5.953 265,565 +0.07(+1.11%)
Jun 24, 2015 5.917 5.928 5.880 5.888 111,585 -0.03(-0.52%)
Jun 23, 2015 5.863 5.918 5.832 5.918 157,813 +0.07(+1.12%)
Jun 22, 2015 5.857 5.868 5.787 5.853 123,557 +0.06(+0.96%)
Jun 19, 2015 5.853 5.888 5.772 5.797 135,155 -0.03(-0.56%)
Jun 18, 2015 5.762 5.878 5.762 5.830 232,767 +0.08(+1.44%)
Jun 17, 2015 5.658 5.751 5.651 5.747 160,043 +0.09(+1.60%)
Jun 16, 2015 5.656 5.674 5.624 5.656 165,671 +0.03(+0.58%)
Jun 15, 2015 5.685 5.685 5.614 5.624 142,033 -0.05(-0.85%)
Jun 12, 2015 5.681 5.762 5.649 5.672 332,738 -0.00(-0.03%)
Jun 11, 2015 5.745 5.753 5.645 5.674 125,990 -0.07(-1.18%)
Jun 10, 2015 5.654 5.784 5.629 5.741 482,563 +0.16(+2.94%)
Jun 09, 2015 5.500 5.591 5.500 5.577 246,056 +0.13(+2.41%)
Jun 08, 2015 5.450 5.529 5.255 5.446 677,703 +0.01(+0.14%)
Jun 05, 2015 5.541 5.610 5.431 5.438 405,015 -0.14(-2.45%)
Jun 04, 2015 5.818 5.845 5.571 5.575 368,348 -0.24(-4.08%)
Jun 03, 2015 5.969 5.969 5.784 5.812 122,104 -0.14(-2.33%)
Jun 02, 2015 5.913 5.969 5.905 5.951 210,223 +0.08(+1.40%)
Jun 01, 2015 5.851 5.915 5.832 5.869 256,757 +0.03(+0.48%)
May 29, 2015 5.726 5.845 5.694 5.841 254,651 +0.09(+1.64%)
May 28, 2015 5.760 5.807 5.666 5.747 325,305 -0.02(-0.30%)
May 27, 2015 5.803 5.843 5.731 5.764 368,638 +0.10(+1.78%)
May 26, 2015 5.712 5.712 5.652 5.664 289,898 -0.04(-0.62%)
May 22, 2015 5.755 5.699 5.699 5.699 310,935 -0.03(-0.59%)
May 21, 2015 5.776 5.789 5.718 5.733 245,312 -0.02(-0.36%)
May 20, 2015 5.751 5.785 5.699 5.753 348,542 +0.01(+0.10%)
May 19, 2015 5.783 5.811 5.725 5.748 358,887 -0.03(-0.52%)
May 18, 2015 5.845 5.845 5.725 5.778 167,867 -0.07(-1.15%)
May 15, 2015 5.865 5.882 5.832 5.845 176,741 -0.01(-0.19%)
May 14, 2015 5.933 5.951 5.841 5.856 219,303 -0.03(-0.54%)
May 13, 2015 5.916 5.942 5.858 5.888 312,712 -0.02(-0.35%)
May 12, 2015 5.886 5.959 5.800 5.908 422,712 -0.02(-0.35%)
May 11, 2015 5.916 5.985 5.905 5.929 200,658 +0.00(+0.06%)
May 08, 2015 5.951 6.013 5.905 5.925 231,237 +0.04(+0.67%)
May 07, 2015 5.839 5.972 5.817 5.886 163,795 +0.05(+0.86%)
May 06, 2015 5.987 5.987 5.763 5.835 217,296 -0.07(-1.17%)
May 05, 2015 6.009 6.076 5.905 5.905 111,364 -0.10(-1.59%)
May 04, 2015 5.933 6.037 5.905 6.000 262,197 +0.06(+0.94%)
May 01, 2015 6.065 6.065 5.931 5.944 171,405 -0.15(-2.48%)
Apr 30, 2015 6.129 6.144 6.082 6.095 86,644 -0.09(-1.51%)
Apr 29, 2015 6.209 6.250 6.151 6.189 75,475 +0.01(+0.21%)
Apr 28, 2015 6.247 6.284 6.174 6.176 84,723 -0.04(-0.63%)
Apr 27, 2015 6.189 6.230 6.146 6.215 133,119 +0.09(+1.43%)
Apr 24, 2015 6.176 6.183 6.116 6.127 116,560 -0.04(-0.70%)
Apr 23, 2015 6.204 6.250 6.138 6.170 139,578 -0.01(-0.21%)
Apr 22, 2015 6.168 6.198 6.142 6.183 120,365 +0.03(+0.52%)
Apr 21, 2015 6.140 6.163 6.123 6.151 82,614 -0.02(-0.27%)
Apr 20, 2015 6.174 6.237 6.133 6.168 117,235 -0.04(-0.63%)
Apr 17, 2015 6.220 6.256 6.162 6.207 147,638 -0.04(-0.60%)
Apr 16, 2015 6.082 6.260 6.054 6.245 234,325 +0.22(+3.66%)
Apr 15, 2015 5.981 6.090 5.949 6.024 243,782 +0.04(+0.72%)
Apr 14, 2015 5.978 6.007 5.968 5.981 60,742 +0.06(+0.98%)
Apr 13, 2015 5.910 5.959 5.910 5.923 172,224 -0.00(-0.03%)
Apr 10, 2015 5.976 5.979 5.910 5.925 140,836 +0.01(+0.13%)
Apr 09, 2015 5.966 6.050 5.910 5.918 118,872 -0.01(-0.25%)
Apr 08, 2015 6.032 6.035 5.933 5.933 143,881 -0.08(-1.34%)
Apr 07, 2015 6.220 6.220 6.004 6.013 201,284 -0.20(-3.16%)
Apr 06, 2015 6.243 6.278 6.196 6.209 177,736 -0.03(-0.42%)
Apr 02, 2015 6.116 6.235 6.235 6.235 429,744 +0.11(+1.77%)
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.