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 5.068 5.094 5.059 5.084 192,947 +0.03(+0.55%)
Mar 28, 2014 5.059 5.071 5.000 5.056 189,244 -0.00(-0.03%)
Mar 27, 2014 4.937 5.063 4.927 5.057 56,359 +0.09(+1.90%)
Mar 26, 2014 4.865 4.963 4.853 4.963 143,908 +0.10(+2.04%)
Mar 25, 2014 4.907 4.907 4.857 4.864 88,947 -0.07(-1.48%)
Mar 24, 2014 4.911 4.947 4.860 4.937 306,165 -0.05(-0.91%)
Mar 21, 2014 4.925 4.993 4.918 4.982 219,809 +0.06(+1.20%)
Mar 20, 2014 5.002 5.008 4.921 4.923 163,443 -0.08(-1.57%)
Mar 19, 2014 4.993 5.100 4.993 5.002 82,836 -0.02(-0.42%)
Mar 18, 2014 5.071 5.096 5.003 5.022 51,653 -0.05(-1.00%)
Mar 17, 2014 5.073 5.111 5.040 5.073 120,148 +0.05(+0.94%)
Mar 14, 2014 5.000 5.080 4.991 5.026 162,520 +0.00(+0.07%)
Mar 13, 2014 4.993 5.042 4.986 5.022 94,140 +0.03(+0.59%)
Mar 12, 2014 5.000 5.024 4.947 4.993 262,078 -0.20(-3.80%)
Mar 11, 2014 4.925 5.190 4.925 5.190 235,125 +0.23(+4.72%)
Mar 10, 2014 5.017 5.017 4.945 4.956 137,717 -0.05(-0.91%)
Mar 07, 2014 4.996 5.017 4.977 5.002 80,572 -0.01(-0.14%)
Mar 06, 2014 4.960 5.024 4.960 5.008 59,844 +0.01(+0.24%)
Mar 05, 2014 4.933 4.996 4.933 4.996 71,595 +0.06(+1.20%)
Mar 04, 2014 4.972 4.972 4.923 4.937 120,939 -0.03(-0.70%)
Mar 03, 2014 4.937 4.986 4.906 4.972 176,725 +0.01(+0.25%)
Feb 28, 2014 4.979 5.003 4.902 4.960 129,067 -0.01(-0.21%)
Feb 27, 2014 4.846 4.975 4.846 4.970 272,763 +0.13(+2.70%)
Feb 26, 2014 4.836 4.855 4.815 4.839 264,595 +0.02(+0.50%)
Feb 25, 2014 4.803 4.834 4.788 4.815 322,685 +0.02(+0.40%)
Feb 24, 2014 4.774 4.813 4.772 4.796 106,153 +0.04(+0.91%)
Feb 21, 2014 4.777 4.779 4.743 4.753 95,565 -0.02(-0.47%)
Feb 20, 2014 4.787 4.832 4.765 4.775 137,675 -0.03(-0.68%)
Feb 19, 2014 4.808 4.855 4.800 4.808 209,061 -0.10(-1.94%)
Feb 18, 2014 4.940 4.940 4.883 4.903 141,922 -0.02(-0.32%)
Feb 14, 2014 4.910 4.919 4.919 4.919 126,711 +0.01(+0.18%)
Feb 13, 2014 4.865 4.912 4.839 4.910 137,501 +0.05(+1.03%)
Feb 12, 2014 4.813 4.872 4.813 4.860 213,864 +0.03(+0.68%)
Feb 11, 2014 4.822 4.846 4.777 4.827 137,108 +0.01(+0.25%)
Feb 10, 2014 4.834 4.834 4.774 4.815 195,968 -0.01(-0.14%)
Feb 07, 2014 4.734 4.914 4.734 4.822 167,137 +0.11(+2.24%)
Feb 06, 2014 4.554 4.727 4.554 4.717 238,297 +0.18(+3.92%)
Feb 05, 2014 4.423 4.539 4.407 4.539 51,777 +0.11(+2.42%)
Feb 04, 2014 4.459 4.487 4.428 4.431 138,011 -0.02(-0.43%)
Feb 03, 2014 4.584 4.603 4.440 4.450 296,394 -0.11(-2.31%)
Jan 31, 2014 4.461 4.589 4.439 4.556 92,342 +0.07(+1.58%)
Jan 30, 2014 4.454 4.511 4.444 4.485 148,356 +0.06(+1.26%)
Jan 29, 2014 4.489 4.521 4.426 4.429 123,876 -0.07(-1.47%)
Jan 28, 2014 4.514 4.514 4.457 4.495 114,450 -0.01(-0.19%)
Jan 27, 2014 4.452 4.563 4.432 4.504 216,074 +0.08(+1.76%)
Jan 24, 2014 4.426 4.514 4.335 4.426 208,147 +0.06(+1.34%)
Jan 23, 2014 4.461 4.461 4.368 4.368 287,877 -0.06(-1.36%)
Jan 22, 2014 4.490 4.495 4.425 4.428 118,194 -0.06(-1.31%)
Jan 21, 2014 4.502 4.520 4.461 4.487 155,270 +0.07(+1.60%)
Jan 17, 2014 4.459 4.416 4.416 4.416 166,055 -0.03(-0.62%)
Jan 16, 2014 4.421 4.488 4.411 4.444 169,139 +0.04(+0.82%)
Jan 15, 2014 4.442 4.469 4.407 4.407 228,542 -0.03(-0.78%)
Jan 14, 2014 4.501 4.501 4.442 4.442 186,710 -0.06(-1.42%)
Jan 13, 2014 4.535 4.539 4.495 4.506 200,967 -0.01(-0.12%)
Jan 10, 2014 4.532 4.532 4.494 4.511 382,708 -0.02(-0.34%)
Jan 09, 2014 4.516 4.539 4.516 4.527 148,356 -0.01(-0.30%)
Jan 08, 2014 4.565 4.570 4.528 4.540 423,689 -0.02(-0.53%)
Jan 07, 2014 4.615 4.615 4.554 4.565 176,435 -0.04(-0.94%)
Jan 06, 2014 4.632 4.639 4.606 4.608 134,574 -0.01(-0.30%)
Jan 03, 2014 4.563 4.641 4.563 4.622 176,238 +0.06(+1.33%)
Jan 02, 2014 4.554 4.563 4.506 4.561 207,360 +0.04(+0.88%)
Dec 31, 2013 4.520 4.521 4.521 4.521 180,520 +0.05(+1.16%)
Dec 30, 2013 4.444 4.520 4.440 4.469 346,928 +0.03(+0.70%)
Dec 27, 2013 4.506 4.506 4.407 4.438 309,152 +0.01(+0.24%)
Dec 26, 2013 4.457 4.506 4.399 4.428 259,660 -0.03(-0.65%)
Dec 24, 2013 4.402 4.460 4.402 4.456 136,848 +0.05(+1.18%)
Dec 23, 2013 4.419 4.438 4.378 4.405 231,923 +0.02(+0.37%)
Dec 20, 2013 4.380 4.462 4.365 4.388 329,939 +0.02(+0.46%)
Dec 19, 2013 4.336 4.407 4.325 4.368 202,643 +0.03(+0.75%)
Dec 18, 2013 4.431 4.431 4.329 4.336 189,270 -0.06(-1.43%)
Dec 17, 2013 4.434 4.434 4.376 4.399 186,425 -0.01(-0.31%)
Dec 16, 2013 4.497 4.497 4.411 4.412 157,080 -0.08(-1.82%)
Dec 13, 2013 4.474 4.518 4.455 4.494 166,275 +0.07(+1.66%)
Dec 12, 2013 4.516 4.520 4.419 4.421 208,118 -0.06(-1.26%)
Dec 11, 2013 4.463 4.482 4.458 4.477 81,591 +0.03(+0.69%)
Dec 10, 2013 4.455 4.457 4.431 4.446 94,887 +0.02(+0.38%)
Dec 09, 2013 4.487 4.492 4.417 4.429 75,887 -0.04(-0.99%)
Dec 06, 2013 4.417 4.475 4.414 4.474 96,818 +0.04(+0.92%)
Dec 05, 2013 4.412 4.448 4.409 4.433 61,018 +0.01(+0.15%)
Dec 04, 2013 4.547 4.547 4.378 4.426 375,549 -0.11(-2.43%)
Dec 03, 2013 4.460 4.549 4.448 4.536 152,931 +0.06(+1.40%)
Dec 02, 2013 4.613 4.613 4.470 4.474 209,450 -0.14(-3.03%)
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.