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 )

27.43 -0.50 (-1.79%)
Streaming Delayed Price Updated: 3:26 PM EDT, May 13, 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, 2018 8.269 8.364 8.196 8.240 1,393,685 +0.11(+1.37%)
Dec 28, 2018 8.081 8.218 8.052 8.129 845,515 +0.09(+1.15%)
Dec 27, 2018 8.100 8.103 7.813 8.036 854,039 -0.04(-0.43%)
Dec 26, 2018 7.868 8.078 7.836 8.071 614,246 +0.24(+3.13%)
Dec 24, 2018 8.021 8.021 7.798 7.826 627,064 -0.18(-2.26%)
Dec 21, 2018 8.116 8.176 7.998 8.008 715,701 -0.14(-1.72%)
Dec 20, 2018 8.113 8.259 8.113 8.148 1,064,481 -0.08(-0.93%)
Dec 19, 2018 8.301 8.345 8.199 8.224 767,740 -0.07(-0.84%)
Dec 18, 2018 8.371 8.393 8.259 8.294 1,196,020 -0.10(-1.14%)
Dec 17, 2018 8.622 8.670 8.358 8.390 753,178 -0.27(-3.16%)
Dec 14, 2018 8.584 8.701 8.530 8.663 490,021 +0.06(+0.74%)
Dec 13, 2018 8.590 8.643 8.549 8.600 494,698 +0.01(+0.11%)
Dec 12, 2018 8.631 8.724 8.584 8.590 883,833 -0.02(-0.22%)
Dec 11, 2018 8.679 8.730 8.600 8.609 422,364 -0.03(-0.40%)
Dec 10, 2018 8.765 8.822 8.625 8.644 679,715 -0.14(-1.63%)
Dec 07, 2018 8.915 8.965 8.775 8.787 529,311 -0.10(-1.07%)
Dec 06, 2018 8.880 8.902 8.698 8.883 1,148,828 -0.21(-2.34%)
Dec 04, 2018 9.131 9.236 9.029 9.096 814,397 -0.01(-0.14%)
Dec 03, 2018 9.210 9.210 9.064 9.109 464,326 +0.00(+0.03%)
Nov 30, 2018 9.067 9.112 8.997 9.105 326,261 +0.02(+0.25%)
Nov 29, 2018 9.125 9.128 9.013 9.083 429,886 +0.25(+2.85%)
Nov 28, 2018 8.749 8.831 8.663 8.831 719,052 +0.11(+1.26%)
Nov 27, 2018 8.697 8.743 8.678 8.721 446,819 +0.00(+0.04%)
Nov 26, 2018 8.828 8.847 8.639 8.718 652,585 +0.03(+0.35%)
Nov 23, 2018 8.608 8.703 8.572 8.688 324,628 +0.11(+1.25%)
Nov 21, 2018 8.581 8.581 8.581 0 +0.19(+2.22%)
Nov 20, 2018 8.501 8.529 8.373 8.394 750,896 -0.13(-1.51%)
Nov 19, 2018 8.465 8.572 8.465 8.523 396,799 +0.06(+0.69%)
Nov 16, 2018 8.428 8.501 8.428 8.465 351,789 +0.04(+0.44%)
Nov 15, 2018 8.486 8.510 8.413 8.428 610,923 -0.08(-0.97%)
Nov 14, 2018 8.648 8.657 8.501 8.510 779,343 -0.11(-1.31%)
Nov 13, 2018 8.782 8.782 8.587 8.623 462,507 -0.13(-1.43%)
Nov 12, 2018 8.724 8.798 8.700 8.749 319,232 +0.05(+0.56%)
Nov 09, 2018 8.648 8.724 8.608 8.700 344,917 +0.01(+0.14%)
Nov 08, 2018 8.749 8.795 8.633 8.688 391,363 -0.06(-0.70%)
Nov 07, 2018 8.770 8.819 8.685 8.749 438,660 +0.08(+0.95%)
Nov 06, 2018 8.544 8.694 8.544 8.666 506,220 +0.09(+1.11%)
Nov 05, 2018 8.480 8.581 8.480 8.572 587,466 +0.15(+1.81%)
Nov 02, 2018 8.388 8.449 8.275 8.419 547,483 +0.04(+0.47%)
Nov 01, 2018 8.355 8.544 8.296 8.379 683,290 +0.05(+0.62%)
Oct 31, 2018 8.605 8.605 7.970 8.327 1,811,374 -0.22(-2.57%)
Oct 30, 2018 8.556 8.636 8.489 8.547 516,872 -0.06(-0.64%)
Oct 29, 2018 8.718 8.816 8.565 8.602 524,163 -0.12(-1.37%)
Oct 26, 2018 8.746 8.785 8.663 8.721 562,536 -0.06(-0.70%)
Oct 25, 2018 8.847 8.902 8.770 8.782 562,251 -0.06(-0.73%)
Oct 24, 2018 8.874 8.981 8.825 8.847 501,014 -0.01(-0.10%)
Oct 23, 2018 8.834 8.908 8.816 8.856 430,008 -0.07(-0.79%)
Oct 22, 2018 8.877 8.969 8.819 8.926 527,884 +0.05(+0.59%)
Oct 19, 2018 8.889 8.944 8.862 8.874 333,464 +0.00(+0.00%)
Oct 18, 2018 8.935 8.981 8.853 8.874 530,077 -0.09(-0.99%)
Oct 17, 2018 8.993 9.024 8.932 8.963 368,220 -0.05(-0.58%)
Oct 16, 2018 8.975 9.088 8.975 9.015 290,297 +0.06(+0.65%)
Oct 15, 2018 8.957 9.065 8.905 8.957 261,649 +0.01(+0.10%)
Oct 12, 2018 8.950 8.950 8.847 8.947 525,230 +0.08(+0.93%)
Oct 11, 2018 8.898 8.947 8.822 8.865 914,025 -0.09(-1.06%)
Oct 10, 2018 9.079 9.103 8.944 8.960 633,342 -0.14(-1.54%)
Oct 09, 2018 9.155 9.174 9.045 9.100 361,240 -0.08(-0.83%)
Oct 08, 2018 9.167 9.211 9.152 9.177 178,195 +0.04(+0.40%)
Oct 05, 2018 9.161 9.170 9.085 9.140 454,218 +0.01(+0.10%)
Oct 04, 2018 9.296 9.296 9.091 9.131 700,543 -0.17(-1.81%)
Oct 03, 2018 9.403 9.403 9.262 9.299 366,188 -0.08(-0.85%)
Oct 02, 2018 9.360 9.394 9.287 9.378 254,375 +0.02(+0.16%)
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.