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 (%)
Oct 31, 2014 5.630 5.664 5.576 5.663 140,580 +0.05(+0.93%)
Oct 30, 2014 5.641 5.641 5.564 5.611 165,666 -0.00(-0.06%)
Oct 29, 2014 5.740 5.753 5.609 5.614 121,651 -0.11(-1.94%)
Oct 28, 2014 5.536 5.725 5.536 5.725 316,223 +0.18(+3.29%)
Oct 27, 2014 5.613 5.613 5.541 5.543 239,235 -0.07(-1.24%)
Oct 24, 2014 5.611 5.627 5.537 5.613 102,397 +0.04(+0.64%)
Oct 23, 2014 5.682 5.705 5.573 5.577 124,907 -0.07(-1.21%)
Oct 22, 2014 5.545 5.684 5.505 5.645 237,509 +0.12(+2.17%)
Oct 21, 2014 5.435 5.577 5.435 5.525 121,924 +0.09(+1.65%)
Oct 20, 2014 5.394 5.435 5.335 5.435 190,265 +0.02(+0.36%)
Oct 17, 2014 5.333 5.450 5.321 5.416 233,432 +0.16(+3.07%)
Oct 16, 2014 5.124 5.290 5.023 5.254 323,333 +0.02(+0.31%)
Oct 15, 2014 5.328 5.351 5.188 5.238 605,277 -0.15(-2.79%)
Oct 14, 2014 5.357 5.389 5.283 5.389 438,326 +0.00(+0.07%)
Oct 13, 2014 5.382 5.421 5.335 5.385 65,246 +0.03(+0.50%)
Oct 10, 2014 5.469 5.480 5.348 5.358 163,968 -0.12(-2.19%)
Oct 09, 2014 5.573 5.593 5.478 5.478 167,755 -0.09(-1.64%)
Oct 08, 2014 5.523 5.586 5.450 5.570 518,945 +0.07(+1.30%)
Oct 07, 2014 5.453 5.571 5.441 5.498 307,073 +0.02(+0.33%)
Oct 06, 2014 5.439 5.482 5.399 5.480 208,922 +0.09(+1.63%)
Oct 03, 2014 5.421 5.459 5.376 5.392 273,196 -0.06(-1.18%)
Oct 02, 2014 5.362 5.457 5.362 5.457 195,080 +0.06(+1.16%)
Oct 01, 2014 5.455 5.457 5.390 5.394 233,923 -0.06(-1.12%)
Sep 30, 2014 5.485 5.525 5.455 5.455 301,722 -0.01(-0.26%)
Sep 29, 2014 5.455 5.471 5.414 5.469 84,897 +0.01(+0.13%)
Sep 26, 2014 5.357 5.471 5.347 5.462 124,142 +0.10(+1.87%)
Sep 25, 2014 5.399 5.417 5.285 5.362 351,245 -0.06(-1.06%)
Sep 24, 2014 5.453 5.462 5.395 5.419 185,607 -0.05(-0.88%)
Sep 23, 2014 5.498 5.534 5.468 5.468 124,427 -0.06(-1.10%)
Sep 22, 2014 5.664 5.664 5.444 5.528 229,276 -0.15(-2.65%)
Sep 19, 2014 5.487 5.711 5.487 5.679 269,923 +0.19(+3.39%)
Sep 18, 2014 5.383 5.501 5.372 5.493 295,941 +0.15(+2.78%)
Sep 17, 2014 5.371 5.396 5.341 5.344 242,682 -0.02(-0.33%)
Sep 16, 2014 5.271 5.364 5.241 5.362 208,000 +0.12(+2.22%)
Sep 15, 2014 5.104 5.260 5.104 5.246 427,736 +0.17(+3.28%)
Sep 12, 2014 5.102 5.113 5.058 5.079 244,720 -0.04(-0.87%)
Sep 11, 2014 5.102 5.163 5.102 5.124 199,694 -0.03(-0.66%)
Sep 10, 2014 5.135 5.163 5.104 5.158 102,413 +0.01(+0.17%)
Sep 09, 2014 5.178 5.333 5.120 5.149 221,048 -0.02(-0.32%)
Sep 08, 2014 5.203 5.206 5.136 5.165 173,117 -0.04(-0.82%)
Sep 05, 2014 5.235 5.260 5.204 5.208 127,108 -0.02(-0.38%)
Sep 04, 2014 5.281 5.288 5.212 5.228 219,009 +0.01(+0.24%)
Sep 03, 2014 5.280 5.280 5.204 5.215 183,847 -0.04(-0.79%)
Sep 02, 2014 5.317 5.317 5.249 5.257 141,379 -0.06(-1.07%)
Aug 29, 2014 5.326 5.314 5.314 5.314 144,111 -0.01(-0.24%)
Aug 28, 2014 5.331 5.339 5.303 5.326 138,659 -0.01(-0.10%)
Aug 27, 2014 5.256 5.333 5.238 5.331 130,744 +0.11(+2.12%)
Aug 26, 2014 5.221 5.230 5.198 5.221 215,394 +0.02(+0.33%)
Aug 25, 2014 5.247 5.247 5.193 5.203 183,138 +0.00(+0.00%)
Aug 22, 2014 5.177 5.226 5.177 5.203 67,839 +0.04(+0.68%)
Aug 21, 2014 5.186 5.223 5.159 5.168 186,353 -0.01(-0.17%)
Aug 20, 2014 5.201 5.219 5.179 5.177 211,364 -0.03(-0.58%)
Aug 19, 2014 5.224 5.240 5.203 5.207 217,652 -0.03(-0.61%)
Aug 18, 2014 5.233 5.240 5.194 5.239 240,829 +0.01(+0.24%)
Aug 15, 2014 5.205 5.231 5.186 5.226 86,047 +0.04(+0.82%)
Aug 14, 2014 5.152 5.196 5.152 5.184 88,940 +0.04(+0.86%)
Aug 13, 2014 5.170 5.173 5.133 5.140 102,829 -0.01(-0.14%)
Aug 12, 2014 5.173 5.173 5.099 5.147 101,454 -0.02(-0.41%)
Aug 11, 2014 5.124 5.177 5.124 5.168 142,245 +0.04(+0.72%)
Aug 08, 2014 5.138 5.149 5.126 5.131 94,939 -0.03(-0.62%)
Aug 07, 2014 5.118 5.173 5.118 5.163 105,048 +0.03(+0.62%)
Aug 06, 2014 5.002 5.133 4.989 5.131 228,847 +0.09(+1.72%)
Aug 05, 2014 5.050 5.055 4.993 5.044 241,458 -0.04(-0.83%)
Aug 04, 2014 5.062 5.117 5.062 5.086 127,433 +0.02(+0.45%)
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.