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 (%)
Dec 31, 2014 5.576 5.607 5.607 5.607 170,468 +0.05(+0.91%)
Dec 30, 2014 5.556 5.596 5.547 5.556 70,631 -0.02(-0.36%)
Dec 29, 2014 5.438 5.587 5.438 5.576 107,119 +0.13(+2.46%)
Dec 26, 2014 5.474 5.568 5.433 5.442 47,477 -0.04(-0.66%)
Dec 24, 2014 5.467 5.478 5.478 5.478 199,707 +0.04(+0.77%)
Dec 23, 2014 5.393 5.471 5.353 5.436 105,922 +0.03(+0.57%)
Dec 22, 2014 5.509 5.529 5.377 5.405 129,313 -0.16(-2.80%)
Dec 19, 2014 5.380 5.590 5.302 5.561 191,785 +0.17(+3.20%)
Dec 18, 2014 5.336 5.450 5.329 5.389 274,968 +0.09(+1.75%)
Dec 17, 2014 5.171 5.297 5.133 5.297 178,672 +0.14(+2.71%)
Dec 16, 2014 5.161 5.277 5.142 5.157 171,577 -0.03(-0.49%)
Dec 15, 2014 5.336 5.369 5.166 5.182 334,312 -0.08(-1.48%)
Dec 12, 2014 5.211 5.286 5.211 5.260 128,447 +0.01(+0.17%)
Dec 11, 2014 5.246 5.318 5.207 5.251 205,577 -0.01(-0.10%)
Dec 10, 2014 5.485 5.536 5.240 5.257 660,106 -0.26(-4.70%)
Dec 09, 2014 5.380 5.516 5.371 5.516 219,160 +0.12(+2.22%)
Dec 08, 2014 5.487 5.491 5.331 5.396 324,955 -0.15(-2.65%)
Dec 05, 2014 5.665 5.684 5.516 5.543 174,921 -0.15(-2.55%)
Dec 04, 2014 5.723 5.735 5.641 5.688 137,379 -0.03(-0.48%)
Dec 03, 2014 5.646 5.719 5.619 5.715 75,160 +0.08(+1.35%)
Dec 02, 2014 5.574 5.639 5.521 5.639 192,668 +0.04(+0.78%)
Dec 01, 2014 5.661 5.661 5.574 5.596 366,563 +0.01(+0.23%)
Nov 28, 2014 5.748 5.748 5.570 5.583 420,970 -0.19(-3.36%)
Nov 26, 2014 5.878 5.777 5.777 5.777 177,640 -0.09(-1.51%)
Nov 25, 2014 5.819 5.866 5.748 5.866 428,180 +0.08(+1.34%)
Nov 24, 2014 5.808 5.826 5.754 5.788 270,632 +0.01(+0.25%)
Nov 21, 2014 5.860 5.860 5.740 5.774 253,055 -0.01(-0.09%)
Nov 20, 2014 5.731 5.779 5.670 5.779 641,136 +0.09(+1.67%)
Nov 19, 2014 5.656 5.731 5.656 5.684 240,117 +0.03(+0.44%)
Nov 18, 2014 5.530 5.661 5.523 5.659 218,413 +0.14(+2.46%)
Nov 17, 2014 5.518 5.530 5.487 5.523 375,411 +0.01(+0.13%)
Nov 14, 2014 5.489 5.555 5.468 5.516 186,731 +0.06(+1.18%)
Nov 13, 2014 5.530 5.545 5.452 5.452 266,886 -0.07(-1.27%)
Nov 12, 2014 5.516 5.543 5.464 5.521 251,681 +0.02(+0.39%)
Nov 11, 2014 5.464 5.500 5.409 5.500 198,820 +0.06(+1.19%)
Nov 10, 2014 5.480 5.480 5.355 5.435 347,923 -0.00(-0.07%)
Nov 07, 2014 5.410 5.462 5.400 5.439 202,198 +0.06(+1.03%)
Nov 06, 2014 5.394 5.394 5.272 5.383 263,826 +0.01(+0.20%)
Nov 05, 2014 5.348 5.450 5.339 5.373 371,776 -0.01(-0.23%)
Nov 04, 2014 5.495 5.495 5.270 5.385 1,038,983 -0.27(-4.78%)
Nov 03, 2014 5.668 5.681 5.641 5.656 203,834 -0.01(-0.16%)
Oct 31, 2014 5.632 5.666 5.578 5.665 140,531 +0.05(+0.93%)
Oct 30, 2014 5.643 5.643 5.566 5.613 165,608 -0.00(-0.06%)
Oct 29, 2014 5.742 5.755 5.611 5.616 121,608 -0.11(-1.94%)
Oct 28, 2014 5.537 5.727 5.537 5.727 316,112 +0.18(+3.29%)
Oct 27, 2014 5.615 5.615 5.543 5.545 239,151 -0.07(-1.24%)
Oct 24, 2014 5.613 5.629 5.539 5.615 102,361 +0.04(+0.64%)
Oct 23, 2014 5.684 5.707 5.575 5.579 124,863 -0.07(-1.21%)
Oct 22, 2014 5.546 5.686 5.507 5.647 237,426 +0.12(+2.17%)
Oct 21, 2014 5.437 5.579 5.437 5.527 121,881 +0.09(+1.65%)
Oct 20, 2014 5.396 5.437 5.337 5.437 190,199 +0.02(+0.36%)
Oct 17, 2014 5.335 5.452 5.323 5.418 233,350 +0.16(+3.07%)
Oct 16, 2014 5.126 5.292 5.024 5.256 323,220 +0.02(+0.31%)
Oct 15, 2014 5.330 5.353 5.190 5.240 605,065 -0.15(-2.79%)
Oct 14, 2014 5.358 5.391 5.285 5.391 438,173 +0.00(+0.07%)
Oct 13, 2014 5.383 5.423 5.337 5.387 65,223 +0.03(+0.50%)
Oct 10, 2014 5.471 5.482 5.349 5.360 163,910 -0.12(-2.19%)
Oct 09, 2014 5.575 5.595 5.480 5.480 167,696 -0.09(-1.64%)
Oct 08, 2014 5.525 5.588 5.452 5.572 518,763 +0.07(+1.30%)
Oct 07, 2014 5.455 5.573 5.443 5.500 306,966 +0.02(+0.33%)
Oct 06, 2014 5.441 5.484 5.401 5.482 208,848 +0.09(+1.63%)
Oct 03, 2014 5.423 5.460 5.378 5.394 273,100 -0.06(-1.18%)
Oct 02, 2014 5.364 5.459 5.364 5.459 195,012 +0.06(+1.16%)
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.