Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2011 6.347 6.417 6.291 6.302 1,118,973 -0.02(-0.31%)
Feb 25, 2011 6.310 6.347 6.280 6.322 608,220 +0.07(+1.12%)
Feb 24, 2011 6.291 6.336 6.246 6.252 779,810 -0.02(-0.34%)
Feb 23, 2011 6.398 6.412 6.182 6.273 1,834,938 -0.14(-2.21%)
Feb 22, 2011 6.537 6.537 6.373 6.415 1,137,270 -0.12(-1.87%)
Feb 18, 2011 6.529 6.604 6.509 6.537 782,629 +0.04(+0.64%)
Feb 17, 2011 6.515 6.520 6.452 6.495 988,312 +0.00(+0.04%)
Feb 16, 2011 6.445 6.570 6.445 6.493 1,579,478 +0.07(+1.04%)
Feb 15, 2011 6.443 6.443 6.371 6.426 1,308,002 +0.02(+0.26%)
Feb 14, 2011 6.337 6.412 6.276 6.409 1,719,365 +0.13(+2.03%)
Feb 11, 2011 6.298 6.321 6.279 6.282 542,844 -0.03(-0.53%)
Feb 10, 2011 6.329 6.359 6.287 6.315 489,927 -0.02(-0.39%)
Feb 09, 2011 6.312 6.351 6.304 6.340 627,580 +0.04(+0.57%)
Feb 08, 2011 6.348 6.357 6.284 6.304 566,517 -0.02(-0.35%)
Feb 07, 2011 6.354 6.384 6.323 6.326 830,064 +0.08(+1.29%)
Feb 04, 2011 6.212 6.309 6.171 6.246 1,193,445 +0.14(+2.32%)
Feb 03, 2011 6.101 6.126 6.057 6.104 476,752 +0.01(+0.14%)
Feb 02, 2011 6.090 6.135 6.068 6.096 661,519 +0.02(+0.27%)
Feb 01, 2011 6.043 6.107 6.010 6.079 836,743 +0.05(+0.83%)
Jan 31, 2011 6.032 6.079 6.010 6.029 316,655 +0.04(+0.60%)
Jan 28, 2011 6.065 6.065 5.968 5.993 359,072 -0.06(-0.96%)
Jan 27, 2011 6.051 6.071 6.012 6.051 414,511 +0.02(+0.32%)
Jan 26, 2011 5.982 6.068 5.982 6.032 652,271 +0.07(+1.12%)
Jan 25, 2011 6.021 6.040 5.943 5.965 634,320 -0.08(-1.33%)
Jan 24, 2011 6.010 6.074 5.974 6.046 808,726 +0.02(+0.41%)
Jan 21, 2011 5.907 6.021 5.904 6.021 426,796 +0.13(+2.22%)
Jan 20, 2011 5.937 5.979 5.863 5.890 427,790 -0.06(-1.03%)
Jan 19, 2011 6.004 6.015 5.929 5.951 565,421 -0.01(-0.23%)
Jan 18, 2011 6.143 6.146 5.937 5.965 1,663,785 -0.06(-0.92%)
Jan 14, 2011 5.968 6.046 5.940 6.021 973,528 -0.02(-0.41%)
Jan 13, 2011 6.024 6.057 5.974 6.046 846,545 +0.01(+0.18%)
Jan 12, 2011 6.074 6.074 6.018 6.035 436,958 +0.01(+0.14%)
Jan 11, 2011 6.076 6.076 6.026 6.026 747,847 -0.04(-0.64%)
Jan 10, 2011 6.062 6.107 6.029 6.065 475,225 -0.01(-0.18%)
Jan 07, 2011 5.987 6.107 5.985 6.076 598,158 +0.12(+2.10%)
Jan 06, 2011 5.962 5.999 5.937 5.951 336,945 -0.01(-0.19%)
Jan 05, 2011 5.849 6.015 5.843 5.962 544,177 +0.10(+1.70%)
Jan 04, 2011 5.857 5.912 5.774 5.863 871,835 +0.01(+0.19%)
Jan 03, 2011 5.907 5.912 5.843 5.851 318,586 +0.01(+0.14%)
Dec 31, 2010 5.857 5.904 5.790 5.843 229,679 +0.06(+0.96%)
Dec 30, 2010 5.885 5.946 5.746 5.788 959,398 -0.06(-1.09%)
Dec 29, 2010 5.893 5.999 5.818 5.851 884,592 +0.05(+0.81%)
Dec 28, 2010 5.752 5.818 5.710 5.804 250,109 +0.09(+1.55%)
Dec 27, 2010 5.763 5.793 5.707 5.715 296,135 -0.05(-0.87%)
Dec 23, 2010 5.826 5.832 5.718 5.765 912,638 -0.02(-0.43%)
Dec 22, 2010 5.957 5.962 5.790 5.790 1,841,051 -0.12(-2.07%)
Dec 21, 2010 5.824 5.946 5.804 5.912 1,892,906 +0.11(+1.91%)
Dec 20, 2010 5.846 5.899 5.796 5.801 631,690 -0.08(-1.37%)
Dec 17, 2010 5.746 5.882 5.729 5.882 1,420,534 +0.14(+2.47%)
Dec 16, 2010 5.724 5.801 5.677 5.740 646,482 +0.05(+0.83%)
Dec 15, 2010 5.721 5.793 5.690 5.693 707,055 -0.04(-0.68%)
Dec 14, 2010 5.735 5.774 5.704 5.732 1,215,881 -0.01(-0.10%)
Dec 13, 2010 5.724 5.763 5.646 5.738 5,138,371 +0.06(+1.08%)
Dec 10, 2010 5.696 5.774 5.646 5.677 1,229,751 -0.04(-0.73%)
Dec 09, 2010 5.793 5.801 5.677 5.718 585,776 -0.03(-0.48%)
Dec 08, 2010 5.960 5.987 5.593 5.746 1,737,680 -0.16(-2.63%)
Dec 07, 2010 5.979 5.979 5.901 5.901 378,734 -0.05(-0.89%)
Dec 06, 2010 6.010 6.051 5.940 5.954 331,707 -0.06(-0.92%)
Dec 03, 2010 5.987 6.024 5.941 6.010 307,361 -0.04(-0.60%)
Dec 02, 2010 6.029 6.190 6.029 6.046 435,550 +0.06(+0.97%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.