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 )

30.84 +0.86 (+2.87%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.01 34.66 34.01 34.38 197,206 +0.23(+0.68%)
Jul 28, 2022 33.87 34.46 33.58 34.14 456,675 +0.41(+1.20%)
Jul 27, 2022 33.59 33.95 33.53 33.74 176,417 +0.41(+1.24%)
Jul 26, 2022 33.62 33.66 33.19 33.32 166,170 -0.43(-1.28%)
Jul 25, 2022 33.68 34.07 33.65 33.76 208,723 +0.15(+0.44%)
Jul 22, 2022 33.92 34.02 33.44 33.61 257,253 -0.10(-0.31%)
Jul 21, 2022 32.97 33.72 32.84 33.71 507,347 +0.83(+2.52%)
Jul 20, 2022 32.32 32.91 31.98 32.88 222,574 +0.54(+1.68%)
Jul 19, 2022 32.71 32.87 32.24 32.34 350,084 +0.02(+0.05%)
Jul 18, 2022 32.75 32.90 32.25 32.32 533,463 -0.25(-0.77%)
Jul 15, 2022 33.11 33.12 32.43 32.57 221,282 -0.14(-0.42%)
Jul 14, 2022 32.46 32.74 32.02 32.71 346,082 -0.25(-0.76%)
Jul 13, 2022 32.69 33.46 32.58 32.96 120,145 -0.08(-0.23%)
Jul 12, 2022 32.80 33.55 32.80 33.04 204,066 -0.07(-0.21%)
Jul 11, 2022 32.91 33.14 32.68 33.11 227,828 +0.12(+0.37%)
Jul 08, 2022 32.98 33.09 32.75 32.99 166,589 -0.06(-0.18%)
Jul 07, 2022 32.45 33.07 32.29 33.05 265,498 +0.66(+2.05%)
Jul 06, 2022 32.69 32.69 32.30 32.38 363,232 -0.23(-0.71%)
Jul 05, 2022 32.36 32.65 31.84 32.62 507,529 -0.98(-2.93%)
Jul 01, 2022 33.25 33.72 33.11 33.60 285,723 +0.61(+1.86%)
Jun 30, 2022 32.15 32.99 31.98 32.99 787,230 +1.02(+3.19%)
Jun 29, 2022 32.06 32.24 31.66 31.97 292,679 -0.13(-0.40%)
Jun 28, 2022 32.68 32.89 32.06 32.10 231,559 -0.41(-1.25%)
Jun 27, 2022 31.85 32.61 31.79 32.50 510,354 +0.49(+1.54%)
Jun 24, 2022 31.93 32.47 31.86 32.01 373,407 +0.22(+0.71%)
Jun 23, 2022 31.51 31.79 31.17 31.79 314,304 +0.33(+1.04%)
Jun 22, 2022 31.50 31.94 31.07 31.46 492,581 -0.15(-0.46%)
Jun 21, 2022 32.26 32.50 31.37 31.61 564,145 -0.90(-2.76%)
Jun 17, 2022 32.88 33.36 32.10 32.50 530,154 -0.47(-1.41%)
Jun 16, 2022 33.08 33.51 32.84 32.97 750,178 -1.32(-3.85%)
Jun 15, 2022 34.20 34.48 33.65 34.29 321,039 +0.28(+0.84%)
Jun 14, 2022 34.19 34.26 33.51 34.01 441,132 -0.17(-0.51%)
Jun 13, 2022 34.02 34.26 33.40 34.18 481,940 -0.52(-1.49%)
Jun 10, 2022 35.10 35.19 34.65 34.70 196,666 -0.78(-2.19%)
Jun 09, 2022 35.94 36.01 35.33 35.47 180,550 -0.49(-1.36%)
Jun 08, 2022 35.97 36.35 35.84 35.96 397,903 -0.48(-1.31%)
Jun 07, 2022 36.31 36.51 36.02 36.44 482,989 +0.13(+0.36%)
Jun 06, 2022 36.12 36.34 35.79 36.31 337,491 +0.28(+0.77%)
Jun 03, 2022 35.76 36.20 35.61 36.03 303,528 +0.12(+0.34%)
Jun 02, 2022 34.74 35.91 34.70 35.91 284,073 +1.25(+3.62%)
Jun 01, 2022 34.72 34.88 34.33 34.66 359,909 +0.33(+0.96%)
May 31, 2022 34.69 34.74 34.28 34.33 529,580 -0.36(-1.04%)
May 27, 2022 34.91 35.13 34.57 34.69 458,285 +0.56(+1.64%)
May 26, 2022 34.57 34.72 34.10 34.13 457,992 -0.27(-0.79%)
May 25, 2022 34.67 34.86 34.29 34.40 286,913 -0.44(-1.26%)
May 24, 2022 35.00 35.34 34.60 34.84 338,940 -0.15(-0.43%)
May 23, 2022 34.94 35.22 34.71 34.99 243,938 +0.49(+1.42%)
May 20, 2022 34.35 34.63 34.06 34.50 266,463 +0.32(+0.94%)
May 19, 2022 34.14 34.40 33.90 34.18 735,063 -0.12(-0.36%)
May 18, 2022 34.11 34.52 34.00 34.30 344,466 -0.06(-0.18%)
May 17, 2022 34.46 34.46 34.05 34.37 205,661 +0.30(+0.88%)
May 16, 2022 33.75 34.22 33.46 34.07 322,685 +0.48(+1.43%)
May 13, 2022 33.15 34.09 32.99 33.59 368,664 +0.59(+1.78%)
May 12, 2022 32.88 33.16 32.55 33.00 404,067 -0.15(-0.46%)
May 11, 2022 33.04 33.77 33.00 33.15 331,700 +0.08(+0.24%)
May 10, 2022 33.46 33.89 32.39 33.08 428,625 -0.22(-0.66%)
May 09, 2022 33.98 34.14 33.26 33.30 601,324 -1.22(-3.53%)
May 06, 2022 34.16 34.67 34.01 34.51 441,322 +0.05(+0.13%)
May 05, 2022 34.99 35.07 34.05 34.47 389,698 -0.52(-1.50%)
May 04, 2022 33.83 35.16 33.83 34.99 345,319 +0.72(+2.09%)
May 03, 2022 33.83 34.35 33.44 34.28 706,599 +0.26(+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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.