Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

59.57 USD +0.26 (+0.44%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 59.25 59.73 59.09 59.57 160,297 +0.26(+0.44%)
Jan 13, 2022 60.12 60.26 59.27 59.31 341,435 -0.30(-0.50%)
Jan 12, 2022 60.11 60.43 59.43 59.61 253,256 -0.33(-0.55%)
Jan 11, 2022 59.45 60.27 59.17 59.94 369,124 +0.53(+0.89%)
Jan 10, 2022 58.60 59.49 58.20 59.41 247,824 +0.52(+0.88%)
Jan 07, 2022 58.74 59.02 58.08 58.89 487,320 +0.24(+0.41%)
Jan 06, 2022 59.44 59.69 57.87 58.65 1,396,086 -0.91(-1.53%)
Jan 05, 2022 61.00 61.20 59.56 59.56 370,190 -1.35(-2.22%)
Jan 04, 2022 61.15 61.48 60.35 60.91 405,436 -0.18(-0.29%)
Jan 03, 2022 60.95 62.48 60.83 61.09 558,535 +0.28(+0.46%)
Dec 31, 2021 60.23 61.28 60.07 60.81 417,108 +0.63(+1.05%)
Dec 30, 2021 60.02 60.49 60.02 60.18 281,298 +0.04(+0.07%)
Dec 29, 2021 59.61 60.70 59.61 60.14 333,609 +0.19(+0.32%)
Dec 28, 2021 59.38 60.00 59.25 59.95 232,144 +0.57(+0.96%)
Dec 27, 2021 58.72 59.45 58.43 59.38 151,982 +0.63(+1.07%)
Dec 23, 2021 58.32 59.21 58.32 58.75 192,883 +0.30(+0.51%)
Dec 22, 2021 57.69 58.65 57.53 58.45 292,590 +0.72(+1.25%)
Dec 21, 2021 57.21 58.15 57.21 57.73 187,392 +0.68(+1.19%)
Dec 20, 2021 56.71 57.29 56.68 57.05 176,783 -0.46(-0.80%)
Dec 17, 2021 56.69 58.06 56.44 57.51 268,944 -0.03(-0.05%)
Dec 16, 2021 57.52 58.15 57.26 57.54 250,956 -0.06(-0.10%)
Dec 15, 2021 56.89 58.37 56.55 57.60 398,715 +0.69(+1.21%)
Dec 14, 2021 56.50 57.33 56.33 56.91 320,308 +0.12(+0.21%)
Dec 13, 2021 57.39 57.44 56.29 56.79 254,600 -0.65(-1.13%)
Dec 10, 2021 57.55 57.72 57.00 57.44 167,971 -0.07(-0.12%)
Dec 09, 2021 57.65 58.14 57.30 57.51 211,077 -0.48(-0.83%)
Dec 08, 2021 58.31 58.55 57.59 57.99 198,681 -0.32(-0.55%)
Dec 07, 2021 57.36 58.39 57.21 58.31 265,293 +1.53(+2.69%)
Dec 06, 2021 56.40 57.24 56.40 56.78 236,474 +0.41(+0.73%)
Dec 03, 2021 56.59 56.76 55.88 56.37 416,737 +0.21(+0.37%)
Dec 02, 2021 56.29 56.86 56.07 56.16 246,051 +0.06(+0.11%)
Dec 01, 2021 57.25 58.14 55.56 56.10 455,716 -0.72(-1.27%)
Nov 30, 2021 56.61 57.05 56.32 56.82 349,285 -0.30(-0.53%)
Nov 29, 2021 56.36 57.24 55.66 57.12 440,678 +0.76(+1.35%)
Nov 26, 2021 56.35 56.75 55.40 56.36 240,139 -0.85(-1.49%)
Nov 24, 2021 57.00 57.61 56.76 57.21 328,867 +0.26(+0.46%)
Nov 23, 2021 56.67 57.06 56.40 56.95 274,111 +0.37(+0.65%)
Nov 22, 2021 57.67 57.68 56.40 56.58 584,767 -0.96(-1.67%)
Nov 19, 2021 57.75 57.87 57.35 57.54 346,495 -0.24(-0.42%)
Nov 18, 2021 57.81 57.92 57.71 57.78 300,325 +0.15(+0.26%)
Nov 17, 2021 58.16 58.36 57.38 57.63 230,489 -0.54(-0.93%)
Nov 16, 2021 58.65 58.81 58.11 58.17 223,178 -0.50(-0.85%)
Nov 15, 2021 58.94 58.99 58.53 58.67 406,800 -0.12(-0.20%)
Nov 12, 2021 58.99 58.99 58.62 58.79 399,238 -0.07(-0.12%)
Nov 11, 2021 59.40 59.40 57.94 58.86 1,734,926 -1.91(-3.14%)
Nov 10, 2021 60.33 60.77 118,618 +0.15(+0.25%)
Nov 09, 2021 61.29 61.41 60.23 60.62 179,293 -0.46(-0.75%)
Nov 08, 2021 60.52 61.70 60.06 61.08 434,268 +1.43(+2.40%)
Nov 05, 2021 59.76 60.01 59.15 59.65 179,345 +0.24(+0.40%)
Nov 04, 2021 59.03 59.88 58.77 59.41 226,656 +0.10(+0.17%)
Nov 03, 2021 59.44 59.72 58.73 59.31 310,350 +0.67(+1.14%)
Nov 02, 2021 58.56 59.26 58.42 58.64 244,837 -0.03(-0.05%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.