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 (%)
Jun 30, 2014 5.212 5.239 5.209 5.237 103,127 +0.02(+0.47%)
Jun 27, 2014 5.210 5.224 5.187 5.212 98,306 -0.01(-0.20%)
Jun 26, 2014 5.193 5.223 5.193 5.223 37,234 +0.01(+0.24%)
Jun 25, 2014 5.194 5.214 5.170 5.210 171,724 +0.03(+0.65%)
Jun 24, 2014 5.203 5.203 5.170 5.177 147,321 -0.03(-0.51%)
Jun 23, 2014 5.207 5.237 5.189 5.203 169,466 +0.01(+0.20%)
Jun 20, 2014 5.126 5.194 5.126 5.193 127,348 +0.07(+1.35%)
Jun 19, 2014 5.140 5.153 5.094 5.124 155,044 -0.01(-0.14%)
Jun 18, 2014 5.108 5.140 5.087 5.131 114,765 +0.02(+0.45%)
Jun 17, 2014 5.111 5.143 5.106 5.108 269,046 -0.03(-0.52%)
Jun 16, 2014 5.065 5.138 5.065 5.134 103,970 +0.07(+1.36%)
Jun 13, 2014 5.058 5.073 5.046 5.065 77,078 +0.01(+0.10%)
Jun 12, 2014 5.067 5.069 5.037 5.060 144,509 +0.01(+0.25%)
Jun 11, 2014 5.073 5.080 5.015 5.048 228,880 +0.01(+0.18%)
Jun 10, 2014 5.081 5.083 5.034 5.039 316,533 -0.02(-0.45%)
Jun 06, 2014 5.078 5.087 5.046 5.062 168,997 -0.01(-0.21%)
Jun 05, 2014 5.025 5.080 5.006 5.073 349,932 +0.06(+1.16%)
Jun 04, 2014 5.054 5.062 5.014 5.014 276,079 -0.05(-0.94%)
Jun 03, 2014 5.062 5.065 5.037 5.062 293,177 +0.00(+0.00%)
Jun 02, 2014 5.058 5.082 5.051 5.062 287,038 -0.02(-0.42%)
May 30, 2014 5.118 5.129 5.064 5.083 2,170,069 -0.22(-4.13%)
May 29, 2014 5.214 5.336 5.205 5.302 188,341 +0.07(+1.42%)
May 28, 2014 5.249 5.249 5.186 5.228 165,426 +0.01(+0.26%)
May 27, 2014 5.195 5.230 5.190 5.214 215,911 +0.05(+0.98%)
May 23, 2014 5.157 5.164 5.164 5.164 112,352 -0.01(-0.24%)
May 22, 2014 5.162 5.181 5.131 5.176 71,062 +0.04(+0.68%)
May 21, 2014 5.127 5.164 5.127 5.141 98,503 -0.03(-0.61%)
May 20, 2014 5.185 5.185 5.127 5.172 99,638 -0.04(-0.77%)
May 19, 2014 5.193 5.232 5.193 5.213 50,386 +0.04(+0.78%)
May 16, 2014 5.148 5.183 5.138 5.172 37,311 +0.05(+0.95%)
May 15, 2014 5.137 5.137 5.085 5.124 72,008 -0.02(-0.44%)
May 14, 2014 5.106 5.146 5.106 5.146 41,008 +0.03(+0.65%)
May 13, 2014 5.143 5.166 5.108 5.113 107,004 -0.04(-0.74%)
May 12, 2014 5.129 5.155 5.106 5.151 76,502 +0.02(+0.47%)
May 09, 2014 5.169 5.179 5.117 5.127 114,673 -0.08(-1.57%)
May 08, 2014 5.167 5.216 5.164 5.209 100,325 +0.02(+0.37%)
May 07, 2014 5.152 5.190 5.132 5.190 175,917 +0.07(+1.33%)
May 06, 2014 5.166 5.166 5.096 5.122 99,150 -0.04(-0.74%)
May 05, 2014 5.181 5.181 5.132 5.160 113,848 +0.01(+0.20%)
May 02, 2014 5.125 5.190 5.125 5.150 146,281 +0.05(+0.99%)
May 01, 2014 5.077 5.104 5.068 5.099 183,598 +0.02(+0.41%)
Apr 30, 2014 5.061 5.115 5.061 5.078 58,383 +0.02(+0.45%)
Apr 29, 2014 5.092 5.111 5.056 5.056 48,712 -0.00(-0.03%)
Apr 28, 2014 5.059 5.064 5.015 5.057 43,261 +0.01(+0.10%)
Apr 25, 2014 5.040 5.071 5.022 5.052 87,084 +0.03(+0.52%)
Apr 24, 2014 4.961 5.050 4.920 5.026 117,539 +0.07(+1.34%)
Apr 23, 2014 4.967 4.974 4.937 4.960 91,251 -0.02(-0.46%)
Apr 22, 2014 5.015 5.015 4.967 4.982 67,388 -0.03(-0.66%)
Apr 21, 2014 5.033 5.056 5.005 5.015 99,947 -0.05(-1.07%)
Apr 17, 2014 5.108 5.070 5.070 5.070 59,615 -0.02(-0.41%)
Apr 16, 2014 5.019 5.092 5.008 5.090 69,045 +0.06(+1.11%)
Apr 15, 2014 4.988 5.042 4.972 5.035 107,863 +0.01(+0.11%)
Apr 14, 2014 5.087 5.087 4.993 5.029 179,660 -0.09(-1.74%)
Apr 11, 2014 5.077 5.125 5.059 5.118 127,909 -0.04(-0.74%)
Apr 10, 2014 5.160 5.174 5.122 5.157 145,175 -0.01(-0.27%)
Apr 09, 2014 5.124 5.185 5.104 5.171 202,996 +0.06(+1.23%)
Apr 08, 2014 5.066 5.118 5.063 5.108 119,248 +0.07(+1.42%)
Apr 07, 2014 5.101 5.101 4.972 5.036 168,809 -0.04(-0.86%)
Apr 04, 2014 5.115 5.124 5.036 5.080 239,952 +0.02(+0.31%)
Apr 03, 2014 5.057 5.075 5.036 5.064 245,569 -0.01(-0.17%)
Apr 02, 2014 5.005 5.075 4.947 5.073 148,408 +0.05(+1.01%)
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.