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 (%)
Mar 31, 2014 5.066 5.092 5.057 5.082 193,015 +0.03(+0.55%)
Mar 28, 2014 5.057 5.070 4.998 5.054 189,311 -0.00(-0.03%)
Mar 27, 2014 4.935 5.061 4.925 5.056 56,379 +0.09(+1.90%)
Mar 26, 2014 4.864 4.961 4.852 4.961 143,958 +0.10(+2.04%)
Mar 25, 2014 4.906 4.906 4.855 4.862 88,978 -0.07(-1.48%)
Mar 24, 2014 4.909 4.946 4.859 4.935 306,272 -0.05(-0.91%)
Mar 21, 2014 4.923 4.991 4.916 4.981 219,886 +0.06(+1.20%)
Mar 20, 2014 5.000 5.007 4.920 4.921 163,501 -0.08(-1.57%)
Mar 19, 2014 4.991 5.098 4.991 5.000 82,865 -0.02(-0.42%)
Mar 18, 2014 5.070 5.094 5.002 5.021 51,671 -0.05(-1.00%)
Mar 17, 2014 5.071 5.109 5.038 5.072 120,190 +0.05(+0.94%)
Mar 14, 2014 4.998 5.078 4.989 5.024 162,577 +0.00(+0.07%)
Mar 13, 2014 4.991 5.040 4.984 5.021 94,173 +0.03(+0.59%)
Mar 12, 2014 4.998 5.022 4.946 4.991 262,170 -0.20(-3.80%)
Mar 11, 2014 4.923 5.188 4.923 5.188 235,208 +0.23(+4.72%)
Mar 10, 2014 5.015 5.015 4.943 4.954 137,765 -0.05(-0.91%)
Mar 07, 2014 4.995 5.015 4.975 5.000 80,600 -0.01(-0.14%)
Mar 06, 2014 4.958 5.022 4.958 5.007 59,865 +0.01(+0.24%)
Mar 05, 2014 4.932 4.995 4.932 4.995 71,621 +0.06(+1.20%)
Mar 04, 2014 4.970 4.970 4.921 4.935 120,981 -0.03(-0.70%)
Mar 03, 2014 4.935 4.984 4.904 4.970 176,787 +0.01(+0.25%)
Feb 28, 2014 4.977 5.002 4.900 4.958 129,112 -0.01(-0.21%)
Feb 27, 2014 4.845 4.974 4.845 4.968 272,859 +0.13(+2.70%)
Feb 26, 2014 4.834 4.853 4.813 4.838 264,688 +0.02(+0.50%)
Feb 25, 2014 4.801 4.832 4.787 4.813 322,798 +0.02(+0.40%)
Feb 24, 2014 4.772 4.812 4.770 4.794 106,191 +0.04(+0.91%)
Feb 21, 2014 4.775 4.777 4.741 4.751 95,599 -0.02(-0.47%)
Feb 20, 2014 4.786 4.831 4.763 4.774 137,723 -0.03(-0.68%)
Feb 19, 2014 4.807 4.853 4.798 4.807 209,135 -0.10(-1.94%)
Feb 18, 2014 4.938 4.938 4.881 4.902 141,972 -0.02(-0.32%)
Feb 14, 2014 4.908 4.917 4.917 4.917 126,755 +0.01(+0.18%)
Feb 13, 2014 4.864 4.910 4.838 4.908 137,550 +0.05(+1.03%)
Feb 12, 2014 4.812 4.870 4.812 4.858 213,939 +0.03(+0.68%)
Feb 11, 2014 4.820 4.845 4.775 4.826 137,156 +0.01(+0.25%)
Feb 10, 2014 4.832 4.832 4.772 4.813 196,037 -0.01(-0.14%)
Feb 07, 2014 4.732 4.912 4.732 4.820 167,195 +0.11(+2.24%)
Feb 06, 2014 4.553 4.725 4.553 4.715 238,381 +0.18(+3.92%)
Feb 05, 2014 4.421 4.537 4.406 4.537 51,796 +0.11(+2.42%)
Feb 04, 2014 4.458 4.485 4.426 4.430 138,059 -0.02(-0.43%)
Feb 03, 2014 4.582 4.601 4.439 4.449 296,498 -0.11(-2.31%)
Jan 31, 2014 4.459 4.587 4.437 4.554 92,375 +0.07(+1.58%)
Jan 30, 2014 4.452 4.509 4.442 4.483 148,408 +0.06(+1.26%)
Jan 29, 2014 4.487 4.520 4.425 4.428 123,919 -0.07(-1.47%)
Jan 28, 2014 4.513 4.513 4.456 4.494 114,491 -0.01(-0.19%)
Jan 27, 2014 4.451 4.561 4.430 4.502 216,150 +0.08(+1.76%)
Jan 24, 2014 4.425 4.513 4.333 4.425 208,220 +0.06(+1.34%)
Jan 23, 2014 4.459 4.459 4.366 4.366 287,978 -0.06(-1.36%)
Jan 22, 2014 4.489 4.494 4.423 4.426 118,235 -0.06(-1.31%)
Jan 21, 2014 4.501 4.518 4.459 4.485 155,324 +0.07(+1.60%)
Jan 17, 2014 4.458 4.414 4.414 4.414 166,113 -0.03(-0.62%)
Jan 16, 2014 4.420 4.487 4.409 4.442 169,198 +0.04(+0.82%)
Jan 15, 2014 4.440 4.468 4.406 4.406 228,623 -0.03(-0.78%)
Jan 14, 2014 4.499 4.499 4.440 4.440 186,776 -0.06(-1.42%)
Jan 13, 2014 4.534 4.537 4.494 4.504 201,037 -0.01(-0.12%)
Jan 10, 2014 4.530 4.530 4.492 4.509 382,842 -0.02(-0.34%)
Jan 09, 2014 4.515 4.537 4.515 4.525 148,408 -0.01(-0.30%)
Jan 08, 2014 4.563 4.568 4.527 4.539 423,838 -0.02(-0.53%)
Jan 07, 2014 4.613 4.613 4.553 4.563 176,497 -0.04(-0.94%)
Jan 06, 2014 4.630 4.637 4.604 4.606 134,621 -0.01(-0.30%)
Jan 03, 2014 4.561 4.639 4.561 4.620 176,300 +0.06(+1.33%)
Jan 02, 2014 4.553 4.561 4.504 4.559 207,433 +0.04(+0.88%)
Dec 31, 2013 4.518 4.520 4.520 4.520 180,583 +0.05(+1.16%)
Dec 30, 2013 4.442 4.518 4.439 4.468 347,049 +0.03(+0.70%)
Dec 27, 2013 4.504 4.504 4.406 4.437 309,260 +0.01(+0.24%)
Dec 26, 2013 4.455 4.504 4.397 4.426 259,751 -0.03(-0.65%)
Dec 24, 2013 4.400 4.458 4.400 4.455 136,896 +0.05(+1.18%)
Dec 23, 2013 4.418 4.436 4.377 4.403 232,005 +0.02(+0.37%)
Dec 20, 2013 4.378 4.460 4.363 4.387 330,054 +0.02(+0.46%)
Dec 19, 2013 4.334 4.406 4.324 4.367 202,714 +0.03(+0.75%)
Dec 18, 2013 4.429 4.429 4.327 4.334 189,337 -0.06(-1.43%)
Dec 17, 2013 4.433 4.433 4.375 4.397 186,490 -0.01(-0.31%)
Dec 16, 2013 4.496 4.496 4.409 4.411 157,135 -0.08(-1.82%)
Dec 13, 2013 4.472 4.516 4.453 4.492 166,333 +0.07(+1.66%)
Dec 12, 2013 4.515 4.518 4.418 4.419 208,191 -0.06(-1.26%)
Dec 11, 2013 4.462 4.481 4.457 4.475 81,620 +0.03(+0.69%)
Dec 10, 2013 4.453 4.455 4.429 4.445 94,921 +0.02(+0.38%)
Dec 09, 2013 4.486 4.491 4.416 4.428 75,914 -0.04(-0.99%)
Dec 06, 2013 4.415 4.474 4.412 4.472 96,852 +0.04(+0.92%)
Dec 05, 2013 4.411 4.446 4.407 4.431 61,040 +0.01(+0.15%)
Dec 04, 2013 4.545 4.545 4.377 4.424 375,681 -0.11(-2.43%)
Dec 03, 2013 4.458 4.547 4.446 4.535 152,985 +0.06(+1.40%)
Dec 02, 2013 4.612 4.612 4.469 4.472 209,523 -0.14(-3.03%)
Nov 29, 2013 4.641 4.641 4.605 4.612 111,832 -0.00(-0.07%)
Nov 27, 2013 4.617 4.629 4.520 4.615 112,143 +0.01(+0.15%)
Nov 26, 2013 4.712 4.728 4.608 4.608 164,637 -0.09(-1.96%)
Nov 25, 2013 4.697 4.728 4.660 4.700 157,358 +0.06(+1.21%)
Nov 22, 2013 4.540 4.644 4.540 4.644 110,587 +0.11(+2.37%)
Nov 21, 2013 4.538 4.574 4.525 4.537 157,505 -0.03(-0.56%)
Nov 20, 2013 4.627 4.627 4.529 4.562 134,196 -0.03(-0.70%)
Nov 19, 2013 4.668 4.683 4.592 4.595 141,275 -0.07(-1.53%)
Nov 18, 2013 4.717 4.717 4.658 4.666 134,853 -0.00(-0.04%)
Nov 15, 2013 4.728 4.728 4.661 4.668 186,830 -0.02(-0.51%)
Nov 14, 2013 4.722 4.722 4.637 4.692 105,075 +0.06(+1.36%)
Nov 12, 2013 4.676 4.687 4.600 4.629 162,658 -0.05(-1.02%)
Nov 11, 2013 4.673 4.685 4.651 4.676 426,185 +0.00(+0.07%)
Nov 08, 2013 4.695 4.699 4.656 4.673 217,130 -0.02(-0.36%)
Nov 07, 2013 4.717 4.721 4.687 4.690 225,601 +0.01(+0.14%)
Nov 06, 2013 4.671 4.726 4.671 4.684 218,287 +0.02(+0.52%)
Nov 05, 2013 4.704 4.704 4.557 4.659 309,175 +0.01(+0.18%)
Nov 04, 2013 4.610 4.653 4.566 4.651 210,480 +0.09(+2.02%)
Nov 01, 2013 4.639 4.772 4.535 4.559 412,038 -0.12(-2.55%)
Oct 31, 2013 4.685 4.691 4.601 4.678 66,939 +0.03(+0.73%)
Oct 30, 2013 4.673 4.675 4.619 4.644 81,514 +0.02(+0.44%)
Oct 29, 2013 4.574 4.653 4.574 4.624 151,776 +0.05(+1.12%)
Oct 28, 2013 4.607 4.615 4.552 4.573 173,700 -0.02(-0.52%)
Oct 25, 2013 4.564 4.600 4.513 4.596 617,300 +0.06(+1.35%)
Oct 24, 2013 4.561 4.590 4.527 4.535 665,697 -0.05(-1.00%)
Oct 23, 2013 4.596 4.607 4.566 4.581 122,198 -0.02(-0.37%)
Oct 22, 2013 4.641 4.680 4.598 4.598 105,298 -0.06(-1.21%)
Oct 21, 2013 4.665 4.717 4.646 4.654 213,703 +0.02(+0.33%)
Oct 18, 2013 4.557 4.644 4.545 4.639 468,935 +0.11(+2.41%)
Oct 17, 2013 4.527 4.540 4.501 4.530 317,534 +0.03(+0.61%)
Oct 16, 2013 4.436 4.506 4.429 4.503 160,569 +0.05(+1.07%)
Oct 15, 2013 4.360 4.468 4.343 4.455 213,902 +0.05(+1.08%)
Oct 14, 2013 4.349 4.433 4.344 4.407 85,963 +0.06(+1.29%)
Oct 11, 2013 4.361 4.370 4.337 4.351 300,858 +0.00(+0.00%)
Oct 10, 2013 4.385 4.385 4.327 4.351 207,387 +0.02(+0.35%)
Oct 09, 2013 4.336 4.364 4.327 4.336 167,020 -0.04(-0.90%)
Oct 08, 2013 4.421 4.429 4.316 4.375 145,301 -0.08(-1.87%)
Oct 07, 2013 4.499 4.528 4.433 4.458 162,113 -0.05(-1.03%)
Oct 04, 2013 4.540 4.542 4.482 4.504 62,202 -0.09(-1.93%)
Oct 03, 2013 4.579 4.593 4.511 4.593 79,600 +0.01(+0.23%)
Oct 02, 2013 4.488 4.589 4.488 4.582 61,690 +0.10(+2.17%)
Oct 01, 2013 4.520 4.520 4.292 4.485 194,738 +0.07(+1.60%)
Sep 27, 2013 4.387 4.441 4.354 4.414 258,356 +0.02(+0.42%)
Sep 26, 2013 4.411 4.411 4.364 4.396 62,791 -0.03(-0.76%)
Sep 25, 2013 4.460 4.472 4.423 4.429 81,821 -0.01(-0.30%)
Sep 24, 2013 4.438 4.475 4.421 4.443 150,371 -0.00(-0.11%)
Sep 23, 2013 4.461 4.475 4.433 4.448 78,591 -0.04(-0.98%)
Sep 20, 2013 4.589 4.589 4.463 4.492 110,382 -0.05(-1.18%)
Sep 19, 2013 4.621 4.687 4.515 4.545 90,138 -0.05(-0.99%)
Sep 18, 2013 4.448 4.596 4.446 4.591 145,939 +0.13(+2.94%)
Sep 17, 2013 4.439 4.464 4.429 4.460 147,932 +0.04(+0.87%)
Sep 16, 2013 4.446 4.471 4.414 4.421 134,446 +0.03(+0.69%)
Sep 13, 2013 4.384 4.431 4.382 4.391 109,567 +0.01(+0.15%)
Sep 12, 2013 4.367 4.419 4.357 4.384 97,402 +0.02(+0.42%)
Sep 11, 2013 4.409 4.409 4.357 4.365 67,806 -0.05(-1.07%)
Sep 10, 2013 4.387 4.413 4.371 4.413 97,871 +0.05(+1.12%)
Sep 09, 2013 4.371 4.384 4.347 4.364 71,726 +0.00(+0.04%)
Sep 06, 2013 4.434 4.434 4.362 4.362 50,441 -0.04(-0.95%)
Sep 05, 2013 4.455 4.470 4.377 4.404 61,738 -0.02(-0.34%)
Sep 04, 2013 4.297 4.481 4.285 4.419 132,958 +0.13(+3.09%)
Sep 03, 2013 4.345 4.345 4.246 4.287 91,768 -0.06(-1.38%)
Aug 30, 2013 4.320 4.461 4.313 4.347 144,261 +0.06(+1.49%)
Aug 29, 2013 4.317 4.317 4.270 4.283 106,503 -0.01(-0.12%)
Aug 28, 2013 4.344 4.371 4.286 4.288 130,977 -0.05(-1.24%)
Aug 27, 2013 4.456 4.493 4.339 4.342 559,753 -0.16(-3.62%)
Aug 26, 2013 4.413 4.542 4.406 4.505 128,526 +0.13(+3.00%)
Aug 23, 2013 4.329 4.391 4.292 4.374 165,291 +0.04(+0.93%)
Aug 22, 2013 4.286 4.371 4.251 4.334 272,562 +0.07(+1.60%)
Aug 21, 2013 4.246 4.346 4.246 4.265 97,175 -0.00(-0.02%)
Aug 20, 2013 4.211 4.310 4.150 4.266 232,240 +0.06(+1.32%)
Aug 19, 2013 4.387 4.387 4.204 4.211 195,291 -0.16(-3.65%)
Aug 16, 2013 4.478 4.478 4.371 4.371 168,015 -0.05(-1.07%)
Aug 15, 2013 4.413 4.465 4.371 4.418 188,581 +0.02(+0.34%)
Aug 14, 2013 4.438 4.453 4.372 4.402 186,975 -0.05(-1.06%)
Aug 13, 2013 4.567 4.567 4.387 4.450 146,897 -0.01(-0.30%)
Aug 12, 2013 4.589 4.589 4.463 4.463 168,462 -0.06(-1.30%)
Aug 09, 2013 4.485 4.523 4.465 4.522 187,992 +0.04(+0.93%)
Aug 08, 2013 4.539 4.560 4.450 4.480 115,724 -0.04(-0.96%)
Aug 07, 2013 4.547 4.547 4.492 4.523 105,766 -0.03(-0.55%)
Aug 06, 2013 4.540 4.579 4.527 4.549 97,443 -0.05(-1.17%)
Aug 05, 2013 4.488 4.603 4.488 4.603 116,783 +0.10(+2.16%)
Aug 02, 2013 4.539 4.551 4.495 4.505 136,807 -0.05(-1.00%)
Aug 01, 2013 4.601 4.614 4.529 4.550 241,592 -0.04(-0.95%)
Jul 31, 2013 4.629 4.629 4.546 4.594 61,375 -0.06(-1.34%)
Jul 30, 2013 4.603 4.678 4.594 4.656 74,522 +0.04(+0.80%)
Jul 29, 2013 4.544 4.633 4.542 4.619 75,962 +0.04(+0.77%)
Jul 26, 2013 4.559 4.584 4.505 4.584 228,112 +0.03(+0.55%)
Jul 25, 2013 4.626 4.629 4.554 4.559 126,926 -0.02(-0.33%)
Jul 24, 2013 4.685 4.685 4.574 4.574 79,775 -0.07(-1.52%)
Jul 23, 2013 4.503 4.678 4.503 4.645 129,657 +0.14(+3.22%)
Jul 22, 2013 4.522 4.520 4.481 4.500 377,252 -0.02(-0.41%)
Jul 19, 2013 4.591 4.618 4.497 4.518 341,207 -0.10(-2.18%)
Jul 18, 2013 4.608 4.666 4.608 4.619 93,362 -0.08(-1.72%)
Jul 17, 2013 4.727 4.734 4.626 4.700 70,090 -0.04(-0.85%)
Jul 16, 2013 4.724 4.764 4.720 4.740 133,399 +0.02(+0.36%)
Jul 15, 2013 4.566 4.767 4.566 4.724 136,397 +0.11(+2.29%)
Jul 12, 2013 4.603 4.618 4.594 4.618 50,280 +0.02(+0.40%)
Jul 11, 2013 4.614 4.638 4.557 4.599 144,226 -0.01(-0.11%)
Jul 10, 2013 4.603 4.639 4.554 4.604 82,690 +0.00(+0.04%)
Jul 09, 2013 4.594 4.623 4.582 4.603 167,700 +0.00(+0.00%)
Jul 08, 2013 4.594 4.641 4.581 4.603 186,606 -0.03(-0.58%)
Jul 05, 2013 4.646 4.650 4.581 4.629 93,749 -0.02(-0.49%)
Jul 03, 2013 4.740 4.740 4.647 4.652 70,958 -0.02(-0.45%)
Jul 02, 2013 4.947 4.947 4.657 4.673 477,949 -0.19(-3.91%)
Jul 01, 2013 4.740 4.893 4.724 4.863 181,091 +0.17(+3.68%)
Jun 28, 2013 4.639 4.707 4.603 4.690 245,120 -0.02(-0.35%)
Jun 26, 2013 4.623 4.782 4.623 4.707 293,996 +0.07(+1.41%)
Jun 25, 2013 4.463 4.650 4.463 4.641 348,869 +0.03(+0.66%)
Jun 24, 2013 4.707 4.707 4.539 4.611 316,882 +0.00(+0.04%)
Jun 21, 2013 4.875 5.043 4.582 4.609 1,755,496 +0.14(+3.08%)
Jun 20, 2013 4.572 4.656 4.471 4.471 2,091,421 -0.18(-3.80%)
Jun 19, 2013 4.708 4.755 4.648 4.648 833,387 -0.10(-2.09%)
Jun 18, 2013 4.883 4.895 4.708 4.747 839,228 -0.15(-3.06%)
Jun 17, 2013 4.819 4.932 4.819 4.897 113,815 +0.10(+2.00%)
Jun 14, 2013 4.814 4.858 4.781 4.801 81,405 -0.02(-0.31%)
Jun 13, 2013 4.865 4.865 4.816 4.816 68,038 -0.05(-0.97%)
Jun 12, 2013 4.939 4.940 4.861 4.863 102,779 -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.