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 )

21.34 +0.04 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 29, 2019 10.51 10.58 10.43 10.58 470,972 +0.14(+1.36%)
Mar 28, 2019 10.52 10.54 10.37 10.43 342,377 -0.10(-0.94%)
Mar 27, 2019 10.49 10.53 10.45 10.53 466,821 +0.07(+0.66%)
Mar 26, 2019 10.40 10.52 10.40 10.46 346,030 +0.06(+0.60%)
Mar 25, 2019 10.32 10.42 10.32 10.40 465,607 +0.04(+0.35%)
Mar 22, 2019 10.40 10.42 10.32 10.36 367,352 -0.03(-0.32%)
Mar 21, 2019 10.38 10.43 10.36 10.40 312,630 +0.01(+0.13%)
Mar 20, 2019 10.41 10.46 10.29 10.38 499,227 +0.00(+0.00%)
Mar 19, 2019 10.41 10.47 10.37 10.38 458,976 -0.02(-0.19%)
Mar 18, 2019 10.42 10.45 10.32 10.40 450,112 +0.03(+0.26%)
Mar 15, 2019 10.35 10.45 10.33 10.38 458,284 +0.04(+0.42%)
Mar 14, 2019 10.26 10.37 10.26 10.33 495,940 +0.06(+0.58%)
Mar 13, 2019 10.24 10.31 10.23 10.27 545,267 +0.04(+0.36%)
Mar 12, 2019 10.21 10.25 10.19 10.24 431,424 +0.03(+0.26%)
Mar 11, 2019 10.18 10.25 10.16 10.21 424,431 +0.03(+0.29%)
Mar 08, 2019 10.10 10.18 10.07 10.18 446,200 +0.09(+0.85%)
Mar 07, 2019 10.10 10.23 10.06 10.10 608,729 +0.01(+0.07%)
Mar 06, 2019 10.00 10.11 9.947 10.09 459,906 +0.10(+0.96%)
Mar 05, 2019 10.00 10.08 9.940 9.993 444,285 -0.00(-0.03%)
Mar 04, 2019 9.964 9.997 9.884 9.997 996,809 +0.08(+0.77%)
Mar 01, 2019 9.960 9.970 9.881 9.921 760,081 -0.04(-0.40%)
Feb 28, 2019 9.884 10.03 9.861 9.960 898,484 +0.08(+0.77%)
Feb 27, 2019 10.02 10.02 9.835 9.884 800,272 +0.21(+2.13%)
Feb 26, 2019 9.608 9.697 9.557 9.678 866,752 +0.10(+1.10%)
Feb 25, 2019 9.627 9.627 9.528 9.573 813,463 +0.03(+0.30%)
Feb 22, 2019 9.567 9.567 9.481 9.544 554,651 +0.06(+0.67%)
Feb 21, 2019 9.484 9.554 9.395 9.481 668,059 -0.00(-0.03%)
Feb 20, 2019 9.576 9.649 9.468 9.484 783,951 -0.03(-0.33%)
Feb 19, 2019 9.525 9.582 9.430 9.516 1,065,679 +0.14(+1.49%)
Feb 15, 2019 9.299 9.414 9.277 9.376 586,408 +0.09(+0.92%)
Feb 14, 2019 9.217 9.325 9.163 9.290 622,234 +0.08(+0.90%)
Feb 13, 2019 9.299 9.299 9.194 9.207 954,163 -0.03(-0.28%)
Feb 12, 2019 9.312 9.312 9.198 9.233 1,636,793 -0.00(-0.03%)
Feb 11, 2019 9.334 9.369 9.217 9.236 861,501 -0.08(-0.85%)
Feb 08, 2019 9.236 9.373 9.153 9.315 1,122,194 +0.31(+3.39%)
Feb 07, 2019 9.105 9.137 8.943 9.010 787,026 -0.08(-0.91%)
Feb 06, 2019 9.175 9.175 9.080 9.093 592,841 -0.08(-0.90%)
Feb 05, 2019 9.210 9.242 9.159 9.175 496,645 -0.03(-0.28%)
Feb 04, 2019 9.223 9.239 9.172 9.201 413,539 -0.02(-0.21%)
Feb 01, 2019 9.172 9.252 9.172 9.220 455,606 +0.05(+0.52%)
Jan 31, 2019 9.249 9.249 9.150 9.172 590,068 -0.07(-0.79%)
Jan 30, 2019 9.299 9.299 9.204 9.245 534,289 +0.01(+0.07%)
Jan 29, 2019 9.236 9.261 9.163 9.239 551,610 +0.00(+0.03%)
Jan 28, 2019 9.271 9.277 9.182 9.236 616,791 -0.02(-0.24%)
Jan 25, 2019 9.172 9.258 9.128 9.258 425,421 +0.15(+1.61%)
Jan 24, 2019 9.080 9.134 9.042 9.112 399,232 +0.03(+0.39%)
Jan 23, 2019 9.055 9.083 8.943 9.077 319,962 +0.03(+0.28%)
Jan 22, 2019 9.064 9.067 8.991 9.051 506,631 -0.02(-0.18%)
Jan 18, 2019 9.004 9.093 8.956 9.067 517,234 +0.07(+0.74%)
Jan 17, 2019 8.953 9.026 8.934 9.000 448,016 +0.04(+0.43%)
Jan 16, 2019 8.997 9.032 8.880 8.962 543,769 -0.01(-0.14%)
Jan 15, 2019 8.975 8.978 8.813 8.975 486,140 +0.06(+0.71%)
Jan 14, 2019 9.035 9.035 8.899 8.911 472,469 -0.10(-1.13%)
Jan 11, 2019 9.064 9.070 8.978 9.013 518,492 -0.05(-0.53%)
Jan 10, 2019 9.080 9.087 8.988 9.061 458,908 -0.01(-0.14%)
Jan 09, 2019 9.026 9.074 8.905 9.074 446,896 +0.13(+1.42%)
Jan 08, 2019 9.026 9.026 8.838 8.946 667,748 +0.05(+0.61%)
Jan 07, 2019 8.864 8.994 8.810 8.892 651,652 +0.08(+0.87%)
Jan 04, 2019 8.657 8.816 8.574 8.816 764,375 +0.27(+3.20%)
Jan 03, 2019 8.415 8.593 8.374 8.542 820,654 +0.17(+2.05%)
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.