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 )

21.34 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 5.066 5.092 5.057 5.082 193,015 +0.03(+0.55%)
Mar 28, 2014 5.057 5.070 4.998 5.054 189,311 -0.00(-0.03%)
Mar 27, 2014 4.935 5.061 4.925 5.056 56,379 +0.09(+1.90%)
Mar 26, 2014 4.864 4.961 4.852 4.961 143,958 +0.10(+2.04%)
Mar 25, 2014 4.906 4.906 4.855 4.862 88,978 -0.07(-1.48%)
Mar 24, 2014 4.909 4.946 4.859 4.935 306,272 -0.05(-0.91%)
Mar 21, 2014 4.923 4.991 4.916 4.981 219,886 +0.06(+1.20%)
Mar 20, 2014 5.000 5.007 4.920 4.921 163,501 -0.08(-1.57%)
Mar 19, 2014 4.991 5.098 4.991 5.000 82,865 -0.02(-0.42%)
Mar 18, 2014 5.070 5.094 5.002 5.021 51,671 -0.05(-1.00%)
Mar 17, 2014 5.071 5.109 5.038 5.072 120,190 +0.05(+0.94%)
Mar 14, 2014 4.998 5.078 4.989 5.024 162,577 +0.00(+0.07%)
Mar 13, 2014 4.991 5.040 4.984 5.021 94,173 +0.03(+0.59%)
Mar 12, 2014 4.998 5.022 4.946 4.991 262,170 -0.20(-3.80%)
Mar 11, 2014 4.923 5.188 4.923 5.188 235,208 +0.23(+4.72%)
Mar 10, 2014 5.015 5.015 4.943 4.954 137,765 -0.05(-0.91%)
Mar 07, 2014 4.995 5.015 4.975 5.000 80,600 -0.01(-0.14%)
Mar 06, 2014 4.958 5.022 4.958 5.007 59,865 +0.01(+0.24%)
Mar 05, 2014 4.932 4.995 4.932 4.995 71,621 +0.06(+1.20%)
Mar 04, 2014 4.970 4.970 4.921 4.935 120,981 -0.03(-0.70%)
Mar 03, 2014 4.935 4.984 4.904 4.970 176,787 +0.01(+0.25%)
Feb 28, 2014 4.977 5.002 4.900 4.958 129,112 -0.01(-0.21%)
Feb 27, 2014 4.845 4.974 4.845 4.968 272,859 +0.13(+2.70%)
Feb 26, 2014 4.834 4.853 4.813 4.838 264,688 +0.02(+0.50%)
Feb 25, 2014 4.801 4.832 4.787 4.813 322,798 +0.02(+0.40%)
Feb 24, 2014 4.772 4.812 4.770 4.794 106,191 +0.04(+0.91%)
Feb 21, 2014 4.775 4.777 4.741 4.751 95,599 -0.02(-0.47%)
Feb 20, 2014 4.786 4.831 4.763 4.774 137,723 -0.03(-0.68%)
Feb 19, 2014 4.807 4.853 4.798 4.807 209,135 -0.10(-1.94%)
Feb 18, 2014 4.938 4.938 4.881 4.902 141,972 -0.02(-0.32%)
Feb 14, 2014 4.908 4.917 4.917 4.917 126,755 +0.01(+0.18%)
Feb 13, 2014 4.864 4.910 4.838 4.908 137,550 +0.05(+1.03%)
Feb 12, 2014 4.812 4.870 4.812 4.858 213,939 +0.03(+0.68%)
Feb 11, 2014 4.820 4.845 4.775 4.826 137,156 +0.01(+0.25%)
Feb 10, 2014 4.832 4.832 4.772 4.813 196,037 -0.01(-0.14%)
Feb 07, 2014 4.732 4.912 4.732 4.820 167,195 +0.11(+2.24%)
Feb 06, 2014 4.553 4.725 4.553 4.715 238,381 +0.18(+3.92%)
Feb 05, 2014 4.421 4.537 4.406 4.537 51,796 +0.11(+2.42%)
Feb 04, 2014 4.458 4.485 4.426 4.430 138,059 -0.02(-0.43%)
Feb 03, 2014 4.582 4.601 4.439 4.449 296,498 -0.11(-2.31%)
Jan 31, 2014 4.459 4.587 4.437 4.554 92,375 +0.07(+1.58%)
Jan 30, 2014 4.452 4.509 4.442 4.483 148,408 +0.06(+1.26%)
Jan 29, 2014 4.487 4.520 4.425 4.428 123,919 -0.07(-1.47%)
Jan 28, 2014 4.513 4.513 4.456 4.494 114,491 -0.01(-0.19%)
Jan 27, 2014 4.451 4.561 4.430 4.502 216,150 +0.08(+1.76%)
Jan 24, 2014 4.425 4.513 4.333 4.425 208,220 +0.06(+1.34%)
Jan 23, 2014 4.459 4.459 4.366 4.366 287,978 -0.06(-1.36%)
Jan 22, 2014 4.489 4.494 4.423 4.426 118,235 -0.06(-1.31%)
Jan 21, 2014 4.501 4.518 4.459 4.485 155,324 +0.07(+1.60%)
Jan 17, 2014 4.458 4.414 4.414 4.414 166,113 -0.03(-0.62%)
Jan 16, 2014 4.420 4.487 4.409 4.442 169,198 +0.04(+0.82%)
Jan 15, 2014 4.440 4.468 4.406 4.406 228,623 -0.03(-0.78%)
Jan 14, 2014 4.499 4.499 4.440 4.440 186,776 -0.06(-1.42%)
Jan 13, 2014 4.534 4.537 4.494 4.504 201,037 -0.01(-0.12%)
Jan 10, 2014 4.530 4.530 4.492 4.509 382,842 -0.02(-0.34%)
Jan 09, 2014 4.515 4.537 4.515 4.525 148,408 -0.01(-0.30%)
Jan 08, 2014 4.563 4.568 4.527 4.539 423,838 -0.02(-0.53%)
Jan 07, 2014 4.613 4.613 4.553 4.563 176,497 -0.04(-0.94%)
Jan 06, 2014 4.630 4.637 4.604 4.606 134,621 -0.01(-0.30%)
Jan 03, 2014 4.561 4.639 4.561 4.620 176,300 +0.06(+1.33%)
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.