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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2008 1.792 1.888 1.792 1.870 125,459 +0.05(+2.62%)
Nov 26, 2008 1.810 1.845 1.748 1.823 250,321 -0.01(-0.61%)
Nov 25, 2008 1.791 1.840 1.762 1.834 487,380 +0.01(+0.70%)
Nov 24, 2008 1.725 1.831 1.710 1.821 387,880 +0.13(+7.92%)
Nov 21, 2008 1.671 1.713 1.563 1.687 543,306 +0.02(+1.24%)
Nov 20, 2008 1.751 1.767 1.662 1.667 356,531 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.753 181,208 -0.15(-8.10%)
Nov 18, 2008 1.932 1.966 1.845 1.907 331,005 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,176 -0.19(-8.75%)
Nov 14, 2008 2.006 2.163 1.991 2.147 216,333 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.912 2.006 253,311 -0.05(-2.33%)
Nov 12, 2008 2.131 2.162 2.053 2.053 256,779 -0.09(-4.16%)
Nov 11, 2008 2.160 2.162 2.096 2.143 159,377 -0.03(-1.39%)
Nov 10, 2008 2.259 2.287 2.133 2.173 195,513 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,068 +0.13(+6.23%)
Nov 06, 2008 2.130 2.163 2.057 2.069 351,492 -0.07(-3.42%)
Nov 05, 2008 2.396 2.574 2.115 2.143 565,344 -0.38(-15.03%)
Nov 04, 2008 2.404 2.521 2.404 2.521 257,476 +0.13(+5.46%)
Nov 03, 2008 2.404 2.516 2.327 2.391 567,405 +0.00(+0.13%)
Oct 31, 2008 2.289 2.404 2.268 2.388 469,783 +0.12(+5.19%)
Oct 30, 2008 2.162 2.283 2.162 2.270 202,543 +0.14(+6.50%)
Oct 29, 2008 2.149 2.166 2.077 2.131 237,681 -0.02(-1.11%)
Oct 28, 2008 2.162 2.179 2.141 2.155 240,841 -0.00(-0.07%)
Oct 27, 2008 2.157 2.181 2.149 2.157 169,002 -0.07(-3.21%)
Oct 24, 2008 2.138 2.240 2.071 2.228 283,303 -0.02(-0.71%)
Oct 23, 2008 2.279 2.287 2.198 2.244 322,562 -0.01(-0.42%)
Oct 22, 2008 2.276 2.308 2.236 2.254 419,813 -0.04(-1.67%)
Oct 21, 2008 2.220 2.340 2.220 2.292 571,306 +0.07(+3.23%)
Oct 20, 2008 2.228 2.260 2.197 2.220 441,267 +0.04(+1.83%)
Oct 17, 2008 2.265 2.265 2.133 2.181 407,688 +0.04(+1.78%)
Oct 16, 2008 2.114 2.143 2.060 2.143 297,570 +0.06(+2.75%)
Oct 15, 2008 2.004 2.117 2.004 2.085 696,765 -0.05(-2.24%)
Oct 14, 2008 1.993 2.211 1.993 2.133 996,397 +0.19(+9.66%)
Oct 13, 2008 1.663 1.963 1.663 1.945 497,494 +0.35(+22.20%)
Oct 10, 2008 1.633 1.711 1.507 1.592 1,297,567 -0.08(-4.76%)
Oct 09, 2008 1.921 1.990 1.671 1.671 709,707 -0.25(-13.02%)
Oct 08, 2008 2.036 2.053 1.823 1.922 1,153,613 -0.16(-7.56%)
Oct 07, 2008 2.318 2.356 2.001 2.079 806,499 -0.25(-10.67%)
Oct 06, 2008 2.520 2.520 2.268 2.327 956,881 -0.17(-6.88%)
Oct 03, 2008 2.493 2.534 2.432 2.499 374,297 +0.00(+0.06%)
Oct 02, 2008 2.617 2.634 2.467 2.497 252,287 -0.11(-4.21%)
Oct 01, 2008 2.512 2.626 2.388 2.607 166,891 +0.10(+4.13%)
Sep 30, 2008 2.467 2.512 2.467 2.504 226,887 +0.05(+2.08%)
Sep 29, 2008 2.512 2.531 2.451 2.453 349,023 +0.00(+0.06%)
Sep 26, 2008 2.427 2.461 2.412 2.451 0 +0.02(+0.65%)
Sep 25, 2008 2.461 2.469 2.397 2.435 424,292 -0.01(-0.33%)
Sep 24, 2008 2.467 2.515 2.426 2.443 357,818 -0.02(-0.97%)
Sep 23, 2008 2.542 2.549 2.451 2.467 270,443 -0.09(-3.67%)
Sep 22, 2008 2.690 2.693 2.547 2.561 222,804 -0.16(-5.74%)
Sep 19, 2008 2.499 2.864 2.499 2.717 0 +0.25(+9.99%)
Sep 18, 2008 2.517 2.556 2.388 2.470 781,715 -0.12(-4.55%)
Sep 17, 2008 2.674 2.746 2.574 2.588 245,087 -0.10(-3.84%)
Sep 16, 2008 2.690 2.736 2.628 2.692 462,363 +0.00(+0.06%)
Sep 15, 2008 2.794 2.803 2.647 2.690 276,870 -0.12(-4.30%)
Sep 12, 2008 2.727 2.817 2.719 2.811 180,919 +0.07(+2.50%)
Sep 11, 2008 2.786 2.809 2.728 2.743 175,246 -0.05(-1.94%)
Sep 10, 2008 2.787 2.817 2.786 2.797 171,018 +0.01(+0.23%)
Sep 09, 2008 2.849 2.864 2.786 2.790 368,392 -0.07(-2.61%)
Sep 08, 2008 2.706 2.894 2.706 2.865 339,995 -0.01(-0.22%)
Sep 05, 2008 2.865 2.873 2.837 2.872 0 +0.01(+0.22%)
Sep 04, 2008 2.883 2.897 2.840 2.865 205,691 -0.00(-0.11%)
Sep 03, 2008 2.849 2.892 2.849 2.868 105,631 +0.02(+0.78%)
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.