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 )

27.86 -0.09 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2018 9.043 9.180 9.043 9.175 378,989 +0.15(+1.67%)
Jan 30, 2018 9.131 9.131 8.958 9.024 282,724 -0.14(-1.56%)
Jan 29, 2018 9.229 9.306 9.128 9.166 353,486 -0.08(-0.83%)
Jan 26, 2018 9.186 9.262 9.177 9.243 405,137 +0.05(+0.54%)
Jan 25, 2018 9.199 9.257 9.155 9.194 126,396 -0.02(-0.18%)
Jan 24, 2018 9.232 9.249 9.114 9.210 494,986 +0.05(+0.57%)
Jan 23, 2018 9.090 9.164 9.054 9.158 423,908 +0.06(+0.69%)
Jan 22, 2018 9.161 9.175 9.087 9.095 234,590 -0.02(-0.18%)
Jan 19, 2018 9.175 9.188 9.100 9.111 270,000 -0.06(-0.66%)
Jan 18, 2018 9.218 9.218 9.144 9.172 207,458 -0.04(-0.48%)
Jan 17, 2018 9.120 9.268 9.068 9.216 615,391 +0.11(+1.21%)
Jan 16, 2018 9.177 9.220 9.087 9.106 512,179 -0.02(-0.27%)
Jan 12, 2018 9.131 9.131 9.131 0 +0.01(+0.15%)
Jan 11, 2018 9.177 9.211 9.103 9.117 210,928 -0.07(-0.72%)
Jan 10, 2018 9.438 9.438 9.150 9.183 590,886 -0.24(-2.51%)
Jan 09, 2018 9.397 9.474 9.353 9.419 180,048 +0.02(+0.20%)
Jan 08, 2018 9.465 9.484 9.314 9.400 204,024 -0.05(-0.58%)
Jan 05, 2018 9.454 9.526 9.423 9.454 306,664 +0.05(+0.53%)
Jan 04, 2018 9.603 9.603 9.383 9.405 307,764 -0.12(-1.30%)
Jan 03, 2018 9.625 9.625 9.485 9.528 274,385 -0.05(-0.54%)
Jan 02, 2018 9.627 9.627 9.493 9.581 243,152 +0.00(+0.03%)
Dec 29, 2017 9.578 9.578 9.578 0 +0.02(+0.20%)
Dec 28, 2017 9.471 9.559 9.438 9.559 156,040 +0.11(+1.13%)
Dec 27, 2017 9.457 9.509 9.438 9.452 231,547 +0.09(+0.91%)
Dec 26, 2017 9.389 9.432 9.353 9.367 56,542 +0.00(+0.03%)
Dec 22, 2017 9.328 9.376 9.284 9.364 352,396 +0.02(+0.18%)
Dec 21, 2017 9.391 9.463 9.345 9.347 205,322 -0.02(-0.23%)
Dec 20, 2017 9.550 9.550 9.361 9.369 331,000 -0.11(-1.13%)
Dec 19, 2017 9.603 9.609 9.460 9.476 293,221 -0.11(-1.14%)
Dec 18, 2017 9.457 9.696 9.432 9.586 381,471 +0.16(+1.69%)
Dec 15, 2017 9.496 9.515 9.390 9.427 538,324 -0.08(-0.81%)
Dec 14, 2017 9.375 9.550 9.319 9.504 279,447 +0.15(+1.61%)
Dec 13, 2017 9.144 9.421 9.144 9.353 346,039 +0.20(+2.19%)
Dec 12, 2017 9.040 9.175 9.004 9.153 248,116 +0.11(+1.24%)
Dec 11, 2017 8.944 9.065 8.944 9.040 182,600 +0.08(+0.92%)
Dec 08, 2017 8.865 9.013 8.845 8.958 391,480 +0.10(+1.15%)
Dec 07, 2017 8.812 8.873 8.810 8.856 183,872 -0.00(-0.03%)
Dec 06, 2017 9.007 9.007 8.845 8.859 210,250 -0.13(-1.43%)
Dec 05, 2017 8.925 9.073 8.919 8.988 270,437 +0.03(+0.37%)
Dec 04, 2017 9.090 9.103 8.950 8.955 290,269 -0.13(-1.48%)
Dec 01, 2017 9.065 9.136 9.034 9.090 267,718 +0.04(+0.49%)
Nov 30, 2017 9.010 9.059 8.922 9.046 574,375 +0.04(+0.40%)
Nov 29, 2017 9.059 9.068 9.007 9.010 338,615 +0.15(+1.67%)
Nov 28, 2017 8.915 8.915 8.851 8.862 265,520 -0.03(-0.39%)
Nov 27, 2017 9.008 9.013 8.888 8.896 209,454 -0.06(-0.71%)
Nov 24, 2017 8.989 8.997 8.952 8.960 90,547 -0.03(-0.32%)
Nov 22, 2017 8.955 9.008 8.949 8.989 108,780 +0.06(+0.68%)
Nov 21, 2017 8.915 8.971 8.907 8.928 193,051 +0.02(+0.18%)
Nov 20, 2017 8.973 8.979 8.883 8.912 247,419 -0.05(-0.56%)
Nov 17, 2017 8.963 8.963 8.918 8.963 217,042 +0.01(+0.06%)
Nov 16, 2017 8.976 8.981 8.939 8.957 249,750 +0.02(+0.21%)
Nov 15, 2017 8.952 9.234 8.910 8.939 336,445 -0.02(-0.21%)
Nov 14, 2017 8.981 9.005 8.941 8.957 280,756 -0.04(-0.41%)
Nov 13, 2017 9.069 9.069 8.981 8.995 197,212 -0.05(-0.53%)
Nov 10, 2017 9.016 9.095 8.974 9.042 227,845 +0.02(+0.18%)
Nov 09, 2017 9.053 9.053 8.930 9.026 241,650 +0.01(+0.12%)
Nov 08, 2017 9.018 9.039 8.971 9.016 247,645 -0.00(-0.03%)
Nov 07, 2017 8.984 9.024 8.923 9.018 234,175 +0.04(+0.47%)
Nov 06, 2017 8.926 9.026 8.886 8.976 388,008 +0.07(+0.75%)
Nov 03, 2017 8.830 8.927 8.782 8.910 206,841 +0.11(+1.21%)
Nov 02, 2017 8.902 8.957 8.764 8.803 612,404 -0.23(-2.59%)
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.