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 )

27.88 +0.02 (+0.07%)
Streaming Delayed Price Updated: 11:36 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 (%)
Nov 29, 2013 4.642 4.642 4.606 4.613 111,792 -0.00(-0.07%)
Nov 27, 2013 4.618 4.630 4.521 4.617 112,103 +0.01(+0.15%)
Nov 26, 2013 4.714 4.729 4.610 4.610 164,579 -0.09(-1.96%)
Nov 25, 2013 4.699 4.729 4.662 4.702 157,303 +0.06(+1.21%)
Nov 22, 2013 4.542 4.646 4.542 4.646 110,548 +0.11(+2.37%)
Nov 21, 2013 4.540 4.576 4.526 4.538 157,449 -0.03(-0.56%)
Nov 20, 2013 4.629 4.629 4.531 4.564 134,149 -0.03(-0.70%)
Nov 19, 2013 4.670 4.685 4.593 4.596 141,225 -0.07(-1.53%)
Nov 18, 2013 4.719 4.719 4.660 4.668 134,806 -0.00(-0.04%)
Nov 15, 2013 4.729 4.729 4.663 4.670 186,765 -0.02(-0.51%)
Nov 14, 2013 4.724 4.724 4.639 4.693 105,039 +0.06(+1.36%)
Nov 12, 2013 4.678 4.688 4.601 4.630 162,601 -0.05(-1.02%)
Nov 11, 2013 4.675 4.687 4.652 4.678 426,035 +0.00(+0.07%)
Nov 08, 2013 4.697 4.700 4.658 4.675 217,054 -0.02(-0.36%)
Nov 07, 2013 4.719 4.722 4.688 4.692 225,522 +0.01(+0.14%)
Nov 06, 2013 4.673 4.728 4.673 4.685 218,210 +0.02(+0.52%)
Nov 05, 2013 4.705 4.705 4.559 4.661 309,067 +0.01(+0.18%)
Nov 04, 2013 4.612 4.654 4.567 4.653 210,406 +0.09(+2.02%)
Nov 01, 2013 4.641 4.774 4.537 4.560 411,894 -0.12(-2.55%)
Oct 31, 2013 4.687 4.693 4.603 4.680 66,916 +0.03(+0.73%)
Oct 30, 2013 4.675 4.676 4.620 4.646 81,485 +0.02(+0.44%)
Oct 29, 2013 4.576 4.654 4.576 4.625 151,723 +0.05(+1.12%)
Oct 28, 2013 4.608 4.617 4.554 4.574 173,639 -0.02(-0.52%)
Oct 25, 2013 4.566 4.601 4.514 4.598 617,084 +0.06(+1.35%)
Oct 24, 2013 4.562 4.591 4.528 4.537 665,464 -0.05(-1.00%)
Oct 23, 2013 4.598 4.608 4.567 4.583 122,155 -0.02(-0.37%)
Oct 22, 2013 4.642 4.681 4.600 4.600 105,261 -0.06(-1.21%)
Oct 21, 2013 4.666 4.719 4.647 4.656 213,628 +0.02(+0.33%)
Oct 18, 2013 4.559 4.646 4.547 4.641 468,770 +0.11(+2.41%)
Oct 17, 2013 4.528 4.542 4.503 4.532 317,423 +0.03(+0.61%)
Oct 16, 2013 4.438 4.508 4.431 4.504 160,512 +0.05(+1.07%)
Oct 15, 2013 4.361 4.470 4.344 4.457 213,827 +0.05(+1.08%)
Oct 14, 2013 4.351 4.434 4.346 4.409 85,933 +0.06(+1.29%)
Oct 11, 2013 4.363 4.371 4.339 4.353 300,752 +0.00(+0.00%)
Oct 10, 2013 4.387 4.387 4.329 4.353 207,314 +0.02(+0.35%)
Oct 09, 2013 4.337 4.366 4.329 4.337 166,961 -0.04(-0.90%)
Oct 08, 2013 4.422 4.431 4.317 4.376 145,250 -0.08(-1.87%)
Oct 07, 2013 4.501 4.530 4.434 4.460 162,056 -0.05(-1.03%)
Oct 04, 2013 4.542 4.543 4.484 4.506 62,180 -0.09(-1.93%)
Oct 03, 2013 4.581 4.595 4.513 4.595 79,572 +0.01(+0.23%)
Oct 02, 2013 4.490 4.591 4.490 4.584 61,668 +0.10(+2.17%)
Oct 01, 2013 4.522 4.522 4.293 4.487 194,670 +0.07(+1.60%)
Sep 27, 2013 4.389 4.443 4.355 4.416 258,265 +0.02(+0.42%)
Sep 26, 2013 4.412 4.412 4.365 4.397 62,769 -0.03(-0.76%)
Sep 25, 2013 4.461 4.474 4.424 4.431 81,793 -0.01(-0.30%)
Sep 24, 2013 4.439 4.476 4.423 4.444 150,318 -0.00(-0.11%)
Sep 23, 2013 4.463 4.476 4.434 4.449 78,563 -0.04(-0.98%)
Sep 20, 2013 4.591 4.591 4.465 4.493 110,343 -0.05(-1.18%)
Sep 19, 2013 4.623 4.688 4.517 4.547 90,106 -0.05(-0.99%)
Sep 18, 2013 4.449 4.597 4.448 4.592 145,888 +0.13(+2.94%)
Sep 17, 2013 4.441 4.466 4.431 4.461 147,880 +0.04(+0.87%)
Sep 16, 2013 4.448 4.473 4.416 4.423 134,398 +0.03(+0.69%)
Sep 13, 2013 4.386 4.433 4.384 4.392 109,529 +0.01(+0.15%)
Sep 12, 2013 4.369 4.421 4.359 4.386 97,367 +0.02(+0.42%)
Sep 11, 2013 4.411 4.411 4.359 4.367 67,782 -0.05(-1.07%)
Sep 10, 2013 4.389 4.414 4.372 4.414 97,837 +0.05(+1.12%)
Sep 09, 2013 4.372 4.385 4.349 4.365 71,701 +0.00(+0.04%)
Sep 06, 2013 4.436 4.436 4.364 4.364 50,423 -0.04(-0.95%)
Sep 05, 2013 4.456 4.471 4.379 4.406 61,716 -0.02(-0.34%)
Sep 04, 2013 4.298 4.483 4.286 4.421 132,912 +0.13(+3.09%)
Sep 03, 2013 4.347 4.347 4.248 4.288 91,736 -0.06(-1.38%)
Aug 30, 2013 4.322 4.463 4.315 4.349 144,211 +0.06(+1.49%)
Aug 29, 2013 4.318 4.318 4.271 4.285 106,466 -0.01(-0.12%)
Aug 28, 2013 4.345 4.372 4.288 4.290 130,931 -0.05(-1.24%)
Aug 27, 2013 4.458 4.495 4.340 4.343 559,557 -0.16(-3.62%)
Aug 26, 2013 4.414 4.544 4.408 4.507 128,481 +0.13(+3.00%)
Aug 23, 2013 4.330 4.392 4.293 4.375 165,233 +0.04(+0.93%)
Aug 22, 2013 4.288 4.372 4.253 4.335 272,467 +0.07(+1.60%)
Aug 21, 2013 4.248 4.348 4.248 4.267 97,141 -0.00(-0.02%)
Aug 20, 2013 4.212 4.312 4.152 4.268 232,159 +0.06(+1.32%)
Aug 19, 2013 4.389 4.389 4.206 4.212 195,223 -0.16(-3.65%)
Aug 16, 2013 4.480 4.480 4.372 4.372 167,956 -0.05(-1.07%)
Aug 15, 2013 4.414 4.466 4.372 4.419 188,515 +0.02(+0.34%)
Aug 14, 2013 4.439 4.454 4.374 4.404 186,909 -0.05(-1.06%)
Aug 13, 2013 4.569 4.569 4.389 4.451 146,845 -0.01(-0.30%)
Aug 12, 2013 4.591 4.591 4.465 4.465 168,403 -0.06(-1.30%)
Aug 09, 2013 4.486 4.525 4.466 4.523 187,926 +0.04(+0.93%)
Aug 08, 2013 4.540 4.562 4.451 4.482 115,684 -0.04(-0.96%)
Aug 07, 2013 4.549 4.549 4.494 4.525 105,729 -0.03(-0.55%)
Aug 06, 2013 4.542 4.581 4.528 4.550 97,409 -0.05(-1.17%)
Aug 05, 2013 4.490 4.604 4.490 4.604 116,742 +0.10(+2.16%)
Aug 02, 2013 4.540 4.553 4.497 4.507 136,759 -0.05(-1.00%)
Aug 01, 2013 4.602 4.616 4.530 4.552 241,507 -0.04(-0.95%)
Jul 31, 2013 4.631 4.631 4.547 4.596 61,353 -0.06(-1.34%)
Jul 30, 2013 4.604 4.680 4.596 4.658 74,496 +0.04(+0.80%)
Jul 29, 2013 4.545 4.634 4.544 4.621 75,935 +0.04(+0.77%)
Jul 26, 2013 4.560 4.586 4.507 4.586 228,032 +0.03(+0.55%)
Jul 25, 2013 4.628 4.631 4.555 4.560 126,882 -0.02(-0.33%)
Jul 24, 2013 4.687 4.687 4.576 4.576 79,747 -0.07(-1.52%)
Jul 23, 2013 4.505 4.680 4.505 4.646 129,611 +0.14(+3.22%)
Jul 22, 2013 4.523 4.522 4.483 4.501 377,119 -0.02(-0.41%)
Jul 19, 2013 4.592 4.619 4.498 4.520 341,087 -0.10(-2.18%)
Jul 18, 2013 4.609 4.668 4.609 4.621 93,329 -0.08(-1.72%)
Jul 17, 2013 4.729 4.735 4.628 4.702 70,065 -0.04(-0.85%)
Jul 16, 2013 4.725 4.766 4.722 4.742 133,352 +0.02(+0.36%)
Jul 15, 2013 4.567 4.769 4.567 4.725 136,349 +0.11(+2.29%)
Jul 12, 2013 4.604 4.619 4.596 4.619 50,262 +0.02(+0.40%)
Jul 11, 2013 4.616 4.639 4.559 4.601 144,175 -0.01(-0.11%)
Jul 10, 2013 4.604 4.641 4.555 4.606 82,661 +0.00(+0.04%)
Jul 09, 2013 4.596 4.624 4.584 4.604 167,641 +0.00(+0.00%)
Jul 08, 2013 4.596 4.643 4.582 4.604 186,540 -0.03(-0.58%)
Jul 05, 2013 4.648 4.651 4.582 4.631 93,716 -0.02(-0.49%)
Jul 03, 2013 4.742 4.742 4.649 4.654 70,934 -0.02(-0.45%)
Jul 02, 2013 4.949 4.949 4.658 4.675 477,782 -0.19(-3.91%)
Jul 01, 2013 4.742 4.895 4.725 4.865 181,028 +0.17(+3.68%)
Jun 28, 2013 4.641 4.708 4.604 4.692 245,034 -0.02(-0.35%)
Jun 26, 2013 4.624 4.784 4.624 4.708 293,893 +0.07(+1.41%)
Jun 25, 2013 4.465 4.651 4.465 4.643 348,747 +0.03(+0.66%)
Jun 24, 2013 4.708 4.708 4.540 4.613 316,771 +0.00(+0.04%)
Jun 21, 2013 4.877 5.045 4.584 4.611 1,754,880 +0.14(+3.08%)
Jun 20, 2013 4.574 4.658 4.473 4.473 2,090,687 -0.18(-3.80%)
Jun 19, 2013 4.710 4.757 4.650 4.650 833,094 -0.10(-2.09%)
Jun 18, 2013 4.885 4.897 4.710 4.749 838,934 -0.15(-3.06%)
Jun 17, 2013 4.821 4.934 4.821 4.898 113,775 +0.10(+2.00%)
Jun 14, 2013 4.816 4.860 4.783 4.803 81,376 -0.02(-0.31%)
Jun 13, 2013 4.866 4.866 4.818 4.818 68,014 -0.05(-0.97%)
Jun 12, 2013 4.940 4.942 4.863 4.865 102,743 -0.01(-0.24%)
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.