Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 (%)
Mar 31, 2008 2.865 2.868 2.674 2.698 580,183 -0.11(-4.07%)
Mar 28, 2008 2.814 2.913 2.801 2.813 826,182 -0.00(-0.11%)
Mar 27, 2008 3.016 3.016 2.814 2.816 585,479 -0.16(-5.40%)
Mar 26, 2008 2.945 3.024 2.945 2.977 912,797 +0.06(+2.19%)
Mar 25, 2008 2.770 2.945 2.770 2.913 829,480 +0.13(+4.57%)
Mar 24, 2008 2.658 2.876 2.590 2.786 1,812,370 +0.32(+12.76%)
Mar 21, 2008 2.412 2.470 2.324 2.470 777,770 +0.00(+0.00%)
Mar 20, 2008 2.412 2.470 2.324 2.470 777,770 +0.06(+2.31%)
Mar 19, 2008 2.507 2.507 2.415 2.415 528,052 -0.04(-1.49%)
Mar 18, 2008 2.443 2.515 2.419 2.451 757,271 +0.00(+0.00%)
Mar 17, 2008 2.547 2.561 2.443 2.451 486,645 -0.12(-4.64%)
Mar 14, 2008 2.674 2.674 2.522 2.571 1,002,038 -0.10(-3.87%)
Mar 13, 2008 2.751 2.751 2.642 2.674 2,133,494 -0.06(-2.33%)
Mar 12, 2008 2.811 2.824 2.709 2.738 1,221,475 -0.05(-1.88%)
Mar 11, 2008 2.801 2.865 2.760 2.790 713,709 -0.01(-0.40%)
Mar 10, 2008 2.881 2.899 2.801 2.801 686,663 -0.10(-3.40%)
Mar 07, 2008 2.961 3.018 2.833 2.900 1,075,649 -0.09(-3.09%)
Mar 06, 2008 2.921 3.074 2.905 2.993 916,705 +0.10(+3.35%)
Mar 05, 2008 2.961 2.961 2.794 2.895 1,691,102 -0.06(-2.10%)
Mar 04, 2008 2.985 3.000 2.929 2.957 648,969 -0.03(-0.91%)
Mar 03, 2008 2.985 3.002 2.956 2.985 1,012,511 -0.01(-0.27%)
Feb 29, 2008 2.989 3.037 2.972 2.993 1,134,031 -0.02(-0.53%)
Feb 28, 2008 3.048 3.056 2.977 3.008 1,604,198 -0.03(-0.84%)
Feb 27, 2008 3.048 3.063 3.034 3.034 1,508,800 -0.03(-0.99%)
Feb 26, 2008 3.072 3.075 2.993 3.064 1,567,452 +0.00(+0.00%)
Feb 25, 2008 3.059 3.120 3.024 3.064 681,009 +0.02(+0.68%)
Feb 22, 2008 2.988 3.056 2.945 3.043 1,486,409 +0.04(+1.43%)
Feb 21, 2008 2.977 3.024 2.946 3.000 666,183 -0.01(-0.26%)
Feb 20, 2008 3.040 3.050 2.985 3.008 1,825,029 -0.03(-0.89%)
Feb 19, 2008 3.064 3.088 3.024 3.035 828,576 -0.03(-0.83%)
Feb 18, 2008 3.064 3.107 3.024 3.061 0 +0.00(+0.00%)
Feb 15, 2008 3.064 3.107 3.024 3.061 950,441 +0.03(+0.84%)
Feb 14, 2008 3.024 3.245 3.010 3.035 3,208,408 +0.02(+0.63%)
Feb 13, 2008 3.048 3.048 2.994 3.016 1,624,069 -0.02(-0.79%)
Feb 12, 2008 3.048 3.096 3.034 3.040 3,808,099 -0.03(-1.04%)
Feb 11, 2008 3.067 3.083 3.056 3.072 2,114,245 -0.03(-0.82%)
Feb 08, 2008 3.059 3.112 3.042 3.098 2,827,696 +0.03(+1.09%)
Feb 07, 2008 3.072 3.104 3.026 3.064 4,835,763 -0.01(-0.26%)
Feb 06, 2008 3.176 3.184 3.056 3.072 2,494,429 -0.08(-2.62%)
Feb 05, 2008 3.199 3.215 3.144 3.155 2,853,888 -0.06(-1.83%)
Feb 04, 2008 3.303 3.303 3.184 3.214 4,345,681 -0.05(-1.56%)
Feb 01, 2008 3.438 3.438 3.150 3.265 4,499,505 -0.07(-2.10%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.