Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

27.14 -0.22 (-0.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	2.906	2.909	2.712	2.736	572,038	-0.12(-4.07%)
Mar 28, 2008	2.854	2.954	2.841	2.853	814,584	-0.00(-0.11%)
Mar 27, 2008	3.059	3.059	2.854	2.856	577,260	-0.16(-5.40%)
Mar 26, 2008	2.987	3.067	2.987	3.019	899,983	+0.06(+2.19%)
Mar 25, 2008	2.809	2.987	2.809	2.954	817,836	+0.13(+4.57%)
Mar 24, 2008	2.696	2.917	2.627	2.825	1,786,928	+0.32(+12.76%)
Mar 21, 2008	2.446	2.506	2.357	2.506	766,852	+0.00(+0.00%)
Mar 20, 2008	2.446	2.506	2.357	2.506	766,852	+0.06(+2.31%)
Mar 19, 2008	2.543	2.543	2.449	2.449	520,639	-0.04(-1.49%)
Mar 18, 2008	2.478	2.551	2.454	2.486	746,640	+0.00(+0.00%)
Mar 17, 2008	2.583	2.598	2.478	2.486	479,813	-0.12(-4.64%)
Mar 14, 2008	2.712	2.712	2.558	2.607	987,972	-0.10(-3.87%)
Mar 13, 2008	2.790	2.790	2.680	2.712	2,103,544	-0.06(-2.33%)
Mar 12, 2008	2.851	2.864	2.748	2.777	1,204,328	-0.05(-1.88%)
Mar 11, 2008	2.841	2.906	2.800	2.830	703,690	-0.01(-0.40%)
Mar 10, 2008	2.922	2.940	2.841	2.841	677,024	-0.10(-3.40%)
Mar 07, 2008	3.003	3.061	2.874	2.941	1,060,549	-0.09(-3.09%)
Mar 06, 2008	2.962	3.117	2.946	3.035	903,836	+0.10(+3.35%)
Mar 05, 2008	3.003	3.003	2.833	2.937	1,667,362	-0.06(-2.10%)
Mar 04, 2008	3.027	3.043	2.971	3.000	639,859	-0.03(-0.91%)
Mar 03, 2008	3.027	3.045	2.998	3.027	998,297	-0.01(-0.27%)
Feb 29, 2008	3.032	3.080	3.014	3.035	1,118,111	-0.02(-0.53%)
Feb 28, 2008	3.092	3.100	3.019	3.051	1,581,678	-0.03(-0.84%)
Feb 27, 2008	3.092	3.106	3.077	3.077	1,487,619	-0.03(-0.99%)
Feb 26, 2008	3.116	3.119	3.035	3.108	1,545,448	+0.00(+0.00%)
Feb 25, 2008	3.103	3.164	3.067	3.108	671,449	+0.02(+0.68%)
Feb 22, 2008	3.030	3.100	2.987	3.087	1,465,543	+0.04(+1.43%)
Feb 21, 2008	3.019	3.067	2.988	3.043	656,831	-0.01(-0.26%)
Feb 20, 2008	3.084	3.093	3.027	3.051	1,799,409	-0.03(-0.89%)
Feb 19, 2008	3.108	3.132	3.067	3.079	816,944	-0.03(-0.83%)
Feb 18, 2008	3.108	3.151	3.067	3.105	0	+0.00(+0.00%)
Feb 15, 2008	3.108	3.151	3.067	3.105	937,099	+0.03(+0.84%)
Feb 14, 2008	3.067	3.291	3.053	3.079	3,163,368	+0.02(+0.63%)
Feb 13, 2008	3.092	3.092	3.037	3.059	1,601,270	-0.02(-0.79%)
Feb 12, 2008	3.092	3.140	3.077	3.084	3,754,640	-0.03(-1.04%)
Feb 11, 2008	3.111	3.127	3.100	3.116	2,084,565	-0.03(-0.82%)
Feb 08, 2008	3.103	3.156	3.085	3.142	2,788,001	+0.03(+1.09%)
Feb 07, 2008	3.116	3.148	3.069	3.108	4,767,878	-0.01(-0.26%)
Feb 06, 2008	3.221	3.229	3.100	3.116	2,459,412	-0.08(-2.62%)
Feb 05, 2008	3.245	3.261	3.188	3.200	2,813,824	-0.06(-1.83%)
Feb 04, 2008	3.350	3.350	3.229	3.260	4,284,676	-0.05(-1.56%)
Feb 01, 2008	3.487	3.487	3.195	3.311	4,436,341	-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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices