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 (%)
Jul 31, 2018 8.885 8.999 8.855 8.946 308,417 +0.05(+0.53%)
Jul 30, 2018 8.982 8.982 8.849 8.899 291,195 -0.01(-0.13%)
Jul 27, 2018 9.061 9.061 8.840 8.911 351,908 -0.09(-0.98%)
Jul 26, 2018 8.964 9.020 8.899 8.999 384,870 +0.04(+0.43%)
Jul 25, 2018 8.976 8.978 8.893 8.961 302,923 +0.05(+0.53%)
Jul 24, 2018 8.964 8.980 8.899 8.914 347,303 -0.08(-0.85%)
Jul 23, 2018 9.061 9.061 8.966 8.991 206,166 -0.03(-0.33%)
Jul 20, 2018 8.964 9.037 8.964 9.020 301,080 +0.10(+1.16%)
Jul 19, 2018 8.949 8.949 8.902 8.917 311,376 -0.04(-0.43%)
Jul 18, 2018 8.932 8.964 8.899 8.955 334,835 +0.01(+0.10%)
Jul 17, 2018 8.967 9.008 8.943 8.946 259,285 -0.08(-0.85%)
Jul 16, 2018 9.041 9.046 8.979 9.023 322,744 +0.02(+0.23%)
Jul 13, 2018 8.985 9.017 8.944 9.002 259,041 +0.04(+0.43%)
Jul 12, 2018 8.914 8.985 8.899 8.964 366,880 +0.07(+0.80%)
Jul 11, 2018 8.964 8.964 8.843 8.893 324,051 -0.07(-0.82%)
Jul 10, 2018 9.044 9.044 8.960 8.967 342,393 -0.05(-0.52%)
Jul 09, 2018 9.073 9.114 8.997 9.014 347,592 -0.02(-0.20%)
Jul 06, 2018 9.017 9.058 8.994 9.032 325,191 +0.02(+0.23%)
Jul 05, 2018 9.044 9.047 8.944 9.011 256,828 +0.07(+0.76%)
Jul 03, 2018 8.944 8.944 8.944 0 -0.01(-0.13%)
Jul 02, 2018 8.902 8.970 8.855 8.955 293,685 +0.10(+1.13%)
Jun 29, 2018 8.826 8.938 8.808 8.855 463,243 +0.07(+0.77%)
Jun 28, 2018 8.814 8.879 8.758 8.787 512,554 -0.01(-0.10%)
Jun 27, 2018 8.814 8.873 8.784 8.796 348,762 -0.04(-0.43%)
Jun 26, 2018 8.840 8.852 8.761 8.834 596,989 -0.01(-0.07%)
Jun 25, 2018 8.811 8.876 8.784 8.840 622,505 +0.04(+0.47%)
Jun 22, 2018 8.799 8.865 8.778 8.799 561,587 +0.00(+0.00%)
Jun 21, 2018 8.790 8.802 8.713 8.799 624,704 +0.01(+0.17%)
Jun 20, 2018 8.837 8.846 8.770 8.784 475,755 -0.08(-0.90%)
Jun 19, 2018 8.914 8.840 8.864 438,569 -0.05(-0.56%)
Jun 18, 2018 8.938 8.938 8.849 8.914 338,012 +0.01(+0.17%)
Jun 15, 2018 8.988 8.896 8.899 445,257 -0.09(-0.98%)
Jun 14, 2018 9.035 9.035 8.949 8.988 279,317 +0.02(+0.23%)
Jun 13, 2018 9.053 9.061 8.917 8.967 343,655 +0.02(+0.23%)
Jun 12, 2018 9.091 9.100 8.932 8.946 413,334 -0.11(-1.17%)
Jun 11, 2018 9.091 9.114 9.043 9.053 484,846 -0.05(-0.52%)
Jun 08, 2018 9.058 9.123 9.020 9.100 620,686 +0.09(+0.98%)
Jun 07, 2018 9.103 9.103 8.967 9.011 277,519 -0.05(-0.59%)
Jun 06, 2018 9.025 9.064 252,478 -0.08(-0.87%)
Jun 05, 2018 9.215 9.215 9.107 9.144 300,479 -0.04(-0.42%)
Jun 04, 2018 9.135 9.203 9.135 9.182 265,003 +0.08(+0.84%)
Jun 01, 2018 9.153 9.153 9.044 9.106 275,992 -0.01(-0.06%)
May 31, 2018 9.165 9.188 9.100 9.111 281,981 -0.11(-1.25%)
May 30, 2018 9.253 9.268 9.197 9.226 344,032 +0.18(+1.94%)
May 29, 2018 8.955 9.059 8.935 9.051 439,842 +0.07(+0.73%)
May 25, 2018 8.986 8.986 8.986 0 -0.02(-0.25%)
May 24, 2018 8.955 9.029 8.943 9.009 200,783 +0.00(+0.00%)
May 23, 2018 8.898 9.031 8.861 9.009 193,438 +0.10(+1.15%)
May 22, 2018 9.011 9.054 8.847 8.906 285,497 -0.13(-1.38%)
May 21, 2018 8.955 9.051 8.926 9.031 188,879 +0.09(+1.02%)
May 18, 2018 8.895 8.952 8.847 8.940 380,431 +0.04(+0.45%)
May 17, 2018 8.898 8.901 8.851 8.901 371,742 +0.02(+0.19%)
May 16, 2018 8.824 8.889 8.824 8.883 323,746 +0.05(+0.55%)
May 15, 2018 8.818 8.869 8.747 8.835 364,024 -0.03(-0.29%)
May 14, 2018 8.935 8.935 8.833 8.861 445,510 -0.03(-0.32%)
May 11, 2018 8.923 8.952 8.866 8.889 269,484 +0.00(+0.03%)
May 10, 2018 8.804 8.909 8.803 8.886 217,256 +0.13(+1.43%)
May 09, 2018 8.719 8.781 8.636 8.761 297,366 +0.09(+1.08%)
May 08, 2018 8.750 8.750 8.588 8.667 327,243 -0.08(-0.94%)
May 07, 2018 8.810 8.810 8.719 8.750 316,563 +0.01(+0.10%)
May 04, 2018 8.750 8.787 8.727 8.741 250,429 +0.01(+0.13%)
May 03, 2018 8.736 8.807 8.702 8.730 228,291 +0.02(+0.26%)
May 02, 2018 8.645 8.744 8.622 8.707 316,911 +0.07(+0.86%)
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.