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 (%)
May 30, 2008 3.000 3.038 2.976 3.001 1,175,729 +0.01(+0.43%)
May 29, 2008 2.992 3.021 2.944 2.989 431,937 -0.02(-0.79%)
May 28, 2008 3.129 3.130 2.917 3.013 1,456,468 -0.12(-3.76%)
May 27, 2008 3.283 3.294 3.111 3.130 881,444 -0.09(-2.67%)
May 26, 2008 3.261 3.262 3.208 3.216 0 +0.00(+0.00%)
May 23, 2008 3.261 3.262 3.208 3.216 489,779 -0.04(-1.17%)
May 22, 2008 3.246 3.262 3.215 3.254 288,888 +0.00(+0.00%)
May 21, 2008 3.254 3.261 3.215 3.254 289,202 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,537 +0.03(+0.85%)
May 19, 2008 3.223 3.326 3.184 3.199 704,217 +0.01(+0.20%)
May 16, 2008 3.199 3.243 3.183 3.192 623,823 -0.01(-0.20%)
May 15, 2008 3.202 3.262 3.189 3.199 430,617 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.183 3.184 1,238,008 -0.06(-1.77%)
May 13, 2008 3.239 3.299 3.235 3.242 1,071,552 +0.01(+0.20%)
May 12, 2008 3.286 3.299 3.234 3.235 440,935 -0.03(-0.83%)
May 09, 2008 3.262 3.342 3.231 3.262 181,480 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.183 3.277 675,168 +0.09(+2.69%)
May 07, 2008 3.186 3.229 3.186 3.191 1,669,354 -0.01(-0.30%)
May 06, 2008 3.183 3.262 3.183 3.200 918,417 +0.00(+0.15%)
May 05, 2008 3.199 3.296 3.167 3.196 933,385 -0.02(-0.74%)
May 02, 2008 3.310 3.310 3.199 3.219 547,570 -0.01(-0.33%)
May 01, 2008 3.186 3.302 3.186 3.230 895,173 +0.07(+2.15%)
Apr 30, 2008 3.119 3.197 3.119 3.162 612,054 +0.03(+0.86%)
Apr 29, 2008 3.151 3.151 3.095 3.135 768,054 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.079 1,323,083 +0.13(+4.48%)
Apr 25, 2008 2.825 2.960 2.817 2.947 491,211 +0.14(+5.11%)
Apr 24, 2008 2.877 2.880 2.801 2.804 226,383 -0.03(-1.07%)
Apr 23, 2008 2.880 2.896 2.817 2.834 179,538 -0.03(-0.95%)
Apr 22, 2008 2.909 2.943 2.849 2.861 625,162 -0.04(-1.48%)
Apr 21, 2008 2.904 2.944 2.860 2.904 755,348 +0.00(+0.16%)
Apr 18, 2008 2.888 2.904 2.865 2.900 209,851 +0.04(+1.56%)
Apr 17, 2008 2.865 2.888 2.833 2.855 157,288 -0.02(-0.55%)
Apr 16, 2008 2.893 2.904 2.857 2.871 205,930 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.785 2.817 180,839 -0.01(-0.28%)
Apr 14, 2008 2.904 2.904 2.785 2.825 310,944 -0.05(-1.72%)
Apr 11, 2008 2.896 2.989 2.857 2.874 238,800 -0.01(-0.50%)
Apr 10, 2008 2.841 2.896 2.825 2.888 245,272 +0.03(+0.95%)
Apr 09, 2008 2.984 2.984 2.834 2.861 358,486 -0.04(-1.43%)
Apr 08, 2008 2.960 2.966 2.865 2.903 280,882 -0.05(-1.83%)
Apr 07, 2008 2.943 2.972 2.896 2.957 435,060 +0.07(+2.37%)
Apr 04, 2008 2.904 2.904 2.882 2.888 251,682 -0.02(-0.55%)
Apr 03, 2008 2.865 2.904 2.865 2.904 256,187 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,863 +0.02(+0.62%)
Apr 01, 2008 2.697 2.863 2.697 2.847 1,015,450 +0.15(+5.55%)
Mar 31, 2008 2.865 2.868 2.674 2.697 580,308 -0.11(-4.07%)
Mar 28, 2008 2.814 2.912 2.801 2.812 826,360 -0.00(-0.11%)
Mar 27, 2008 3.016 3.016 2.814 2.815 585,605 -0.16(-5.40%)
Mar 26, 2008 2.944 3.024 2.944 2.976 912,994 +0.06(+2.19%)
Mar 25, 2008 2.769 2.944 2.769 2.912 829,659 +0.13(+4.57%)
Mar 24, 2008 2.658 2.876 2.589 2.785 1,812,762 +0.32(+12.76%)
Mar 21, 2008 2.411 2.470 2.323 2.470 777,938 +0.00(+0.00%)
Mar 20, 2008 2.411 2.470 2.323 2.470 777,938 +0.06(+2.31%)
Mar 19, 2008 2.506 2.506 2.414 2.414 528,166 -0.04(-1.49%)
Mar 18, 2008 2.443 2.514 2.419 2.451 757,434 +0.00(+0.00%)
Mar 17, 2008 2.546 2.561 2.443 2.451 486,750 -0.12(-4.64%)
Mar 14, 2008 2.674 2.674 2.522 2.570 1,002,255 -0.10(-3.87%)
Mar 13, 2008 2.750 2.750 2.642 2.674 2,133,954 -0.06(-2.33%)
Mar 12, 2008 2.810 2.823 2.709 2.737 1,221,739 -0.05(-1.88%)
Mar 11, 2008 2.801 2.865 2.760 2.790 713,863 -0.01(-0.40%)
Mar 10, 2008 2.880 2.898 2.801 2.801 686,811 -0.10(-3.40%)
Mar 07, 2008 2.960 3.017 2.833 2.900 1,075,881 -0.09(-3.09%)
Mar 06, 2008 2.920 3.073 2.904 2.992 916,903 +0.10(+3.35%)
Mar 05, 2008 2.960 2.960 2.793 2.895 1,691,467 -0.06(-2.10%)
Mar 04, 2008 2.984 3.000 2.928 2.957 649,109 -0.03(-0.91%)
Mar 03, 2008 2.984 3.001 2.955 2.984 1,012,730 -0.01(-0.27%)
Feb 29, 2008 2.989 3.036 2.971 2.992 1,134,276 -0.02(-0.53%)
Feb 28, 2008 3.048 3.056 2.976 3.008 1,604,544 -0.03(-0.84%)
Feb 27, 2008 3.048 3.062 3.033 3.033 1,509,125 -0.03(-0.99%)
Feb 26, 2008 3.071 3.075 2.992 3.063 1,567,790 +0.00(+0.00%)
Feb 25, 2008 3.059 3.119 3.024 3.063 681,156 +0.02(+0.68%)
Feb 22, 2008 2.987 3.056 2.944 3.043 1,486,730 +0.04(+1.43%)
Feb 21, 2008 2.976 3.024 2.946 3.000 666,326 -0.01(-0.26%)
Feb 20, 2008 3.040 3.049 2.984 3.008 1,825,423 -0.03(-0.89%)
Feb 19, 2008 3.063 3.087 3.024 3.035 828,754 -0.03(-0.83%)
Feb 18, 2008 3.063 3.106 3.024 3.060 0 +0.00(+0.00%)
Feb 15, 2008 3.063 3.106 3.024 3.060 950,646 +0.03(+0.84%)
Feb 14, 2008 3.024 3.244 3.009 3.035 3,209,101 +0.02(+0.63%)
Feb 13, 2008 3.048 3.048 2.993 3.016 1,624,419 -0.02(-0.79%)
Feb 12, 2008 3.048 3.095 3.033 3.040 3,808,920 -0.03(-1.04%)
Feb 11, 2008 3.067 3.083 3.056 3.071 2,114,701 -0.03(-0.82%)
Feb 08, 2008 3.059 3.111 3.041 3.097 2,828,307 +0.03(+1.09%)
Feb 07, 2008 3.071 3.103 3.025 3.063 4,836,807 -0.01(-0.26%)
Feb 06, 2008 3.175 3.183 3.056 3.071 2,494,967 -0.08(-2.62%)
Feb 05, 2008 3.199 3.215 3.143 3.154 2,854,504 -0.06(-1.83%)
Feb 04, 2008 3.302 3.302 3.183 3.213 4,346,619 -0.05(-1.56%)
Feb 01, 2008 3.437 3.437 3.149 3.264 4,500,477 -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.