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 (%)
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%)
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.