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 )

27.93 +0.37 (+1.34%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2016 6.570 6.597 6.444 6.462 115,185 -0.08(-1.23%)
May 27, 2016 6.608 6.543 6.543 6.543 145,193 -0.06(-0.95%)
May 26, 2016 6.482 6.657 6.482 6.605 172,709 +0.24(+3.79%)
May 25, 2016 6.358 6.410 6.356 6.364 105,398 -0.00(-0.07%)
May 24, 2016 6.310 6.403 6.310 6.369 108,138 +0.12(+1.90%)
May 23, 2016 6.291 6.317 6.171 6.250 45,475 -0.01(-0.21%)
May 20, 2016 6.237 6.319 6.237 6.263 160,793 +0.03(+0.42%)
May 19, 2016 6.330 6.340 6.228 6.237 164,219 -0.14(-2.20%)
May 18, 2016 6.496 6.496 6.366 6.377 203,630 -0.10(-1.57%)
May 17, 2016 6.470 6.492 6.448 6.479 128,487 +0.00(+0.07%)
May 16, 2016 6.461 6.529 6.461 6.474 108,536 +0.04(+0.60%)
May 13, 2016 6.448 6.474 6.399 6.435 116,077 -0.03(-0.47%)
May 12, 2016 6.539 6.576 6.466 6.466 119,650 -0.04(-0.66%)
May 11, 2016 6.461 6.546 6.438 6.509 243,255 +0.08(+1.18%)
May 10, 2016 6.366 6.470 6.366 6.433 85,423 +0.07(+1.05%)
May 09, 2016 6.397 6.397 6.310 6.366 126,089 -0.01(-0.17%)
May 06, 2016 6.433 6.433 6.356 6.377 106,458 -0.04(-0.64%)
May 05, 2016 6.353 6.446 6.349 6.418 191,900 +0.11(+1.82%)
May 04, 2016 6.269 6.425 6.269 6.304 128,066 -0.01(-0.17%)
May 03, 2016 6.230 6.343 6.183 6.315 169,908 +0.03(+0.52%)
May 02, 2016 6.276 6.297 6.222 6.282 101,005 +0.02(+0.28%)
Apr 29, 2016 6.388 6.388 6.248 6.265 174,088 -0.10(-1.63%)
Apr 28, 2016 6.308 6.444 6.293 6.369 175,250 +0.07(+1.13%)
Apr 27, 2016 6.241 6.321 6.226 6.297 162,492 +0.05(+0.80%)
Apr 26, 2016 6.325 6.362 6.211 6.248 212,703 -0.08(-1.20%)
Apr 25, 2016 6.397 6.397 6.284 6.323 176,476 -0.05(-0.81%)
Apr 22, 2016 6.371 6.406 6.358 6.375 58,186 +0.02(+0.31%)
Apr 21, 2016 6.394 6.420 6.261 6.356 160,043 -0.01(-0.14%)
Apr 20, 2016 6.323 6.417 6.317 6.364 274,959 +0.03(+0.44%)
Apr 19, 2016 6.384 6.438 6.302 6.336 406,441 +0.01(+0.14%)
Apr 18, 2016 6.263 6.334 6.215 6.327 113,850 +0.02(+0.31%)
Apr 15, 2016 6.321 6.330 6.269 6.308 165,256 -0.01(-0.21%)
Apr 14, 2016 6.302 6.342 6.284 6.321 91,654 +0.05(+0.86%)
Apr 13, 2016 6.276 6.345 6.267 6.267 166,871 -0.02(-0.31%)
Apr 12, 2016 6.416 6.477 6.286 6.286 169,084 -0.11(-1.66%)
Apr 11, 2016 6.375 6.466 6.375 6.392 117,651 +0.02(+0.24%)
Apr 08, 2016 6.334 6.403 6.330 6.377 98,209 +0.11(+1.76%)
Apr 07, 2016 6.282 6.319 6.250 6.267 120,984 -0.03(-0.51%)
Apr 06, 2016 6.327 6.356 6.271 6.299 104,814 -0.02(-0.31%)
Apr 05, 2016 6.343 6.377 6.297 6.319 124,145 -0.08(-1.18%)
Apr 04, 2016 6.494 6.526 6.362 6.394 98,630 -0.13(-1.92%)
Apr 01, 2016 6.444 6.541 6.407 6.520 115,919 +0.05(+0.77%)
Mar 31, 2016 6.479 6.524 6.423 6.470 170,357 +0.03(+0.44%)
Mar 30, 2016 6.351 6.481 6.319 6.442 219,221 +0.11(+1.81%)
Mar 29, 2016 6.183 6.386 6.181 6.327 126,788 +0.11(+1.84%)
Mar 28, 2016 6.118 6.219 6.118 6.213 241,246 +0.09(+1.45%)
Mar 24, 2016 6.088 6.124 6.124 6.124 82,396 -0.02(-0.25%)
Mar 23, 2016 6.315 6.315 6.140 6.140 113,910 -0.18(-2.84%)
Mar 22, 2016 6.232 6.319 6.202 6.319 90,321 +0.05(+0.76%)
Mar 21, 2016 6.219 6.306 6.191 6.271 109,198 +0.05(+0.83%)
Mar 18, 2016 6.358 6.358 6.207 6.219 124,006 -0.09(-1.47%)
Mar 17, 2016 6.282 6.366 6.282 6.312 152,678 +0.08(+1.35%)
Mar 16, 2016 6.150 6.281 6.077 6.228 161,386 +0.08(+1.26%)
Mar 15, 2016 6.222 6.224 6.124 6.150 156,405 -0.14(-2.30%)
Mar 14, 2016 6.286 6.340 6.244 6.295 186,642 +0.00(+0.03%)
Mar 11, 2016 6.412 6.414 6.282 6.293 242,671 +0.00(+0.03%)
Mar 10, 2016 6.334 6.351 6.239 6.291 214,573 -0.08(-1.19%)
Mar 09, 2016 6.308 6.457 6.308 6.366 164,274 +0.08(+1.27%)
Mar 08, 2016 6.286 6.308 6.213 6.286 178,777 -0.01(-0.20%)
Mar 07, 2016 6.222 6.312 6.196 6.299 199,950 +0.07(+1.17%)
Mar 04, 2016 6.042 6.235 6.042 6.226 178,258 +0.25(+4.27%)
Mar 03, 2016 5.949 6.103 5.949 5.971 270,931 -0.03(-0.50%)
Mar 02, 2016 5.911 6.012 5.889 6.001 180,652 +0.07(+1.20%)
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.