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 )

27.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jun 30, 2016 10.03 10.23 9.953 10.23 934,010 +0.25(+2.49%)
Jun 29, 2016 9.637 10.01 9.637 9.980 670,463 +0.45(+4.74%)
Jun 28, 2016 9.616 9.616 9.485 9.528 840,440 +0.07(+0.69%)
Jun 27, 2016 9.596 9.653 9.420 9.463 1,512,426 -0.27(-2.79%)
Jun 24, 2016 9.757 9.996 9.610 9.734 1,175,282 -0.34(-3.41%)
Jun 23, 2016 10.05 10.10 9.998 10.08 469,173 +0.11(+1.09%)
Jun 22, 2016 10.04 10.06 9.962 9.969 692,587 -0.05(-0.54%)
Jun 21, 2016 10.19 10.19 9.960 10.02 633,127 -0.08(-0.83%)
Jun 20, 2016 10.04 10.18 9.973 10.11 383,722 +0.12(+1.15%)
Jun 17, 2016 9.955 10.03 9.906 9.992 322,493 +0.08(+0.80%)
Jun 16, 2016 9.876 9.971 9.738 9.912 686,897 -0.04(-0.41%)
Jun 15, 2016 9.971 9.998 9.894 9.953 1,025,960 +0.04(+0.43%)
Jun 14, 2016 10.01 10.03 9.883 9.910 967,023 -0.12(-1.22%)
Jun 13, 2016 10.19 10.19 10.03 10.03 1,407,656 -0.16(-1.57%)
Jun 10, 2016 10.20 10.23 10.11 10.19 602,530 -0.01(-0.11%)
Jun 09, 2016 10.12 10.24 10.08 10.20 619,694 +0.11(+1.07%)
Jun 08, 2016 9.989 10.13 9.989 10.10 1,501,253 +0.19(+1.94%)
Jun 07, 2016 9.924 9.969 9.851 9.903 712,609 +0.02(+0.25%)
Jun 06, 2016 9.761 9.928 9.752 9.879 510,509 +0.14(+1.46%)
Jun 03, 2016 9.741 9.888 9.713 9.736 568,491 +0.02(+0.21%)
Jun 02, 2016 9.610 9.768 9.605 9.716 436,461 +0.03(+0.33%)
Jun 01, 2016 9.659 9.709 9.501 9.684 445,620 +0.02(+0.21%)
May 31, 2016 9.594 9.702 9.567 9.664 1,030,257 +0.08(+0.80%)
May 27, 2016 9.605 9.587 9.587 9.587 766,808 +0.02(+0.26%)
May 26, 2016 9.560 9.607 9.506 9.562 610,942 +0.06(+0.62%)
May 25, 2016 9.503 9.552 9.430 9.503 934,741 +0.02(+0.16%)
May 24, 2016 9.517 9.566 9.463 9.488 637,207 +0.02(+0.19%)
May 23, 2016 9.506 9.523 9.448 9.470 257,526 -0.05(-0.54%)
May 20, 2016 9.535 9.579 9.481 9.521 717,658 -0.01(-0.14%)
May 19, 2016 9.644 9.644 9.490 9.535 494,826 -0.11(-1.13%)
May 18, 2016 9.740 9.804 9.644 9.644 537,157 -0.13(-1.32%)
May 17, 2016 9.666 9.800 9.653 9.773 419,680 +0.11(+1.11%)
May 16, 2016 9.673 9.793 9.645 9.666 432,730 +0.09(+0.91%)
May 13, 2016 9.557 9.612 9.537 9.579 590,871 -0.09(-0.92%)
May 12, 2016 9.729 9.780 9.651 9.668 343,036 -0.01(-0.12%)
May 11, 2016 9.601 9.733 9.530 9.680 488,162 +0.05(+0.49%)
May 10, 2016 9.570 9.677 9.442 9.633 961,968 +0.10(+1.05%)
May 09, 2016 9.691 9.691 9.486 9.532 730,337 -0.12(-1.20%)
May 06, 2016 9.392 9.697 9.392 9.648 675,179 +0.22(+2.37%)
May 05, 2016 9.209 9.465 9.209 9.425 481,295 +0.17(+1.81%)
May 04, 2016 9.350 9.358 9.191 9.258 507,253 -0.10(-1.10%)
May 03, 2016 9.296 9.416 9.153 9.361 789,992 -0.02(-0.19%)
May 02, 2016 9.387 9.433 9.329 9.379 819,748 -0.03(-0.28%)
Apr 29, 2016 9.501 9.539 9.323 9.405 525,681 -0.09(-0.94%)
Apr 28, 2016 9.488 9.586 9.474 9.494 413,226 +0.00(+0.00%)
Apr 27, 2016 9.432 9.557 9.432 9.494 609,276 +0.07(+0.71%)
Apr 26, 2016 9.410 9.502 9.399 9.428 472,667 +0.03(+0.36%)
Apr 25, 2016 9.372 9.421 9.316 9.394 443,740 +0.02(+0.21%)
Apr 22, 2016 9.336 9.508 9.336 9.374 791,522 +0.05(+0.50%)
Apr 21, 2016 9.365 9.367 9.249 9.327 550,777 -0.02(-0.21%)
Apr 20, 2016 9.298 9.365 9.189 9.347 631,717 +0.03(+0.34%)
Apr 19, 2016 9.263 9.350 9.247 9.316 769,232 +0.07(+0.72%)
Apr 18, 2016 9.198 9.274 9.187 9.249 489,247 +0.00(+0.00%)
Apr 15, 2016 9.242 9.316 9.216 9.249 323,550 +0.00(+0.02%)
Apr 14, 2016 9.256 9.296 9.198 9.247 1,559,136 -0.03(-0.29%)
Apr 13, 2016 9.276 9.276 9.213 9.274 1,091,177 -0.00(-0.02%)
Apr 12, 2016 9.213 9.300 9.124 9.276 1,675,151 +0.11(+1.24%)
Apr 11, 2016 9.098 9.216 9.075 9.162 627,188 +0.10(+1.11%)
Apr 08, 2016 8.941 9.077 8.941 9.062 1,386,299 +0.22(+2.50%)
Apr 07, 2016 8.919 8.966 8.819 8.841 892,885 -0.12(-1.32%)
Apr 06, 2016 8.930 9.008 8.883 8.959 728,529 +0.00(+0.02%)
Apr 05, 2016 8.812 9.028 8.718 8.957 1,390,088 -0.03(-0.37%)
Apr 04, 2016 9.283 9.309 8.968 8.991 1,416,051 -0.34(-3.66%)
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.