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 )

27.84 -0.02 (-0.07%)
Streaming Delayed Price Updated: 11:44 AM EDT, May 20, 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 (%)
Aug 29, 2014 5.328 5.315 5.315 5.315 144,060 -0.01(-0.24%)
Aug 28, 2014 5.333 5.341 5.305 5.328 138,610 -0.01(-0.10%)
Aug 27, 2014 5.258 5.335 5.240 5.333 130,698 +0.11(+2.12%)
Aug 26, 2014 5.223 5.231 5.200 5.222 215,318 +0.02(+0.33%)
Aug 25, 2014 5.249 5.249 5.194 5.205 183,074 +0.00(+0.00%)
Aug 22, 2014 5.179 5.228 5.179 5.205 67,816 +0.04(+0.68%)
Aug 21, 2014 5.187 5.225 5.161 5.170 186,287 -0.01(-0.17%)
Aug 20, 2014 5.203 5.221 5.180 5.179 211,290 -0.03(-0.58%)
Aug 19, 2014 5.226 5.241 5.205 5.209 217,576 -0.03(-0.61%)
Aug 18, 2014 5.235 5.242 5.196 5.240 240,745 +0.01(+0.24%)
Aug 15, 2014 5.207 5.232 5.188 5.228 86,017 +0.04(+0.82%)
Aug 14, 2014 5.154 5.198 5.154 5.186 88,908 +0.04(+0.86%)
Aug 13, 2014 5.171 5.175 5.134 5.141 102,793 -0.01(-0.14%)
Aug 12, 2014 5.175 5.175 5.101 5.149 101,418 -0.02(-0.41%)
Aug 11, 2014 5.126 5.179 5.126 5.170 142,195 +0.04(+0.72%)
Aug 08, 2014 5.140 5.151 5.127 5.133 94,906 -0.03(-0.62%)
Aug 07, 2014 5.120 5.175 5.120 5.164 105,011 +0.03(+0.62%)
Aug 06, 2014 5.004 5.134 4.991 5.133 228,767 +0.09(+1.72%)
Aug 05, 2014 5.051 5.057 4.995 5.046 241,373 -0.04(-0.83%)
Aug 04, 2014 5.064 5.118 5.064 5.088 127,388 +0.02(+0.45%)
Aug 01, 2014 5.037 5.080 5.030 5.065 148,639 +0.04(+0.84%)
Jul 31, 2014 5.055 5.090 5.021 5.023 229,486 -0.06(-1.25%)
Jul 30, 2014 5.141 5.179 5.081 5.087 305,732 -0.08(-1.47%)
Jul 29, 2014 5.168 5.193 5.147 5.163 716,255 -0.02(-0.34%)
Jul 28, 2014 5.133 5.189 5.126 5.180 67,086 +0.06(+1.14%)
Jul 25, 2014 5.200 5.200 5.115 5.122 146,393 -0.06(-1.19%)
Jul 24, 2014 5.210 5.214 5.177 5.184 58,107 -0.01(-0.27%)
Jul 23, 2014 5.108 5.210 5.094 5.198 143,083 +0.10(+1.94%)
Jul 22, 2014 5.147 5.157 5.085 5.099 244,094 -0.04(-0.83%)
Jul 21, 2014 5.134 5.150 5.118 5.141 190,621 +0.03(+0.52%)
Jul 18, 2014 5.133 5.147 5.110 5.115 139,790 -0.02(-0.31%)
Jul 17, 2014 5.141 5.143 5.118 5.131 90,238 -0.00(-0.07%)
Jul 16, 2014 5.154 5.154 5.122 5.134 195,974 +0.01(+0.21%)
Jul 15, 2014 5.150 5.161 5.113 5.124 153,635 -0.04(-0.72%)
Jul 14, 2014 5.196 5.239 5.161 5.161 433,901 -0.02(-0.34%)
Jul 11, 2014 5.214 5.214 5.168 5.179 133,499 -0.04(-0.78%)
Jul 10, 2014 5.226 5.232 5.191 5.219 186,050 +0.01(+0.14%)
Jul 09, 2014 5.212 5.221 5.186 5.212 214,090 +0.02(+0.34%)
Jul 08, 2014 5.230 5.230 5.184 5.194 112,672 -0.02(-0.44%)
Jul 07, 2014 5.262 5.262 5.196 5.217 174,870 -0.04(-0.84%)
Jul 03, 2014 5.230 5.262 5.262 5.262 84,869 +0.03(+0.54%)
Jul 02, 2014 5.249 5.301 5.225 5.233 267,603 +0.01(+0.14%)
Jul 01, 2014 5.269 5.269 5.202 5.226 61,943 -0.01(-0.20%)
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%)
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.