Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

29.13 +0.24 (+0.83%)
Official Closing Price Updated: 6:30 PM EDT, Jun 3, 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 29, 2009 1.991 2.037 1.975 1.988 329,202 -0.01(-0.48%)
May 28, 2009 2.139 2.139 1.991 1.998 1,244,035 -0.09(-4.49%)
May 27, 2009 2.165 2.181 2.085 2.092 502,784 -0.12(-5.60%)
May 26, 2009 2.179 2.228 2.128 2.216 391,172 +0.04(+1.98%)
May 22, 2009 2.205 2.205 2.136 2.173 141,623 -0.02(-1.09%)
May 21, 2009 2.158 2.206 2.119 2.197 230,600 +0.03(+1.25%)
May 20, 2009 2.205 2.228 2.170 2.170 439,320 -0.03(-1.23%)
May 19, 2009 2.181 2.197 2.156 2.197 347,754 +0.02(+0.73%)
May 18, 2009 2.144 2.181 2.135 2.181 179,933 +0.00(+0.22%)
May 15, 2009 2.093 2.176 2.039 2.176 244,371 +0.11(+5.23%)
May 14, 2009 1.983 2.069 1.929 2.068 188,383 +0.08(+3.84%)
May 13, 2009 2.036 2.037 1.958 1.991 254,731 -0.07(-3.40%)
May 12, 2009 2.157 2.157 2.042 2.061 193,352 -0.08(-3.57%)
May 11, 2009 2.181 2.181 2.069 2.138 288,480 -0.02(-0.74%)
May 08, 2009 2.144 2.155 2.060 2.154 407,820 +0.08(+3.92%)
May 07, 2009 2.143 2.158 2.069 2.072 379,769 -0.03(-1.44%)
May 06, 2009 1.923 2.133 1.896 2.103 698,084 +0.19(+10.08%)
May 05, 2009 2.031 2.039 1.899 1.910 608,316 -0.14(-6.98%)
May 04, 2009 2.101 2.107 2.041 2.053 838,351 -0.07(-3.30%)
May 01, 2009 2.146 2.158 2.101 2.123 698,040 -0.05(-2.27%)
Apr 30, 2009 2.165 2.184 2.097 2.173 643,509 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.197 338,217 -0.02(-0.79%)
Apr 28, 2009 2.227 2.227 2.131 2.214 408,668 +0.01(+0.51%)
Apr 27, 2009 2.138 2.260 2.100 2.203 344,336 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 786,848 +0.22(+11.67%)
Apr 23, 2009 1.910 1.955 1.832 1.916 480,155 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.840 1.886 508,702 -0.07(-3.81%)
Apr 21, 2009 1.877 1.983 1.877 1.961 434,225 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.885 387,000 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.092 449,485 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.022 2.095 444,911 +0.07(+3.46%)
Apr 15, 2009 2.076 2.093 2.006 2.025 286,872 -0.06(-2.97%)
Apr 14, 2009 2.155 2.162 2.076 2.087 240,131 -0.07(-3.18%)
Apr 13, 2009 2.138 2.190 2.138 2.155 147,604 -0.03(-1.53%)
Apr 09, 2009 2.176 2.189 2.135 2.189 146,234 +0.07(+3.23%)
Apr 08, 2009 2.095 2.125 2.072 2.120 72,241 +0.01(+0.53%)
Apr 07, 2009 2.143 2.155 2.101 2.109 156,343 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.143 96,509 -0.03(-1.25%)
Apr 03, 2009 2.181 2.192 2.158 2.170 87,877 -0.01(-0.66%)
Apr 02, 2009 2.213 2.230 2.149 2.184 227,767 -0.02(-0.94%)
Apr 01, 2009 2.069 2.209 2.055 2.205 228,728 +0.10(+4.84%)
Mar 31, 2009 2.198 2.205 2.071 2.103 373,361 -0.06(-2.94%)
Mar 30, 2009 2.176 2.228 2.125 2.166 775,540 -0.06(-2.86%)
Mar 26, 2009 2.176 2.262 2.167 2.230 873,683 +0.06(+2.71%)
Mar 25, 2009 2.178 2.244 2.149 2.171 825,384 -0.00(-0.01%)
Mar 24, 2009 2.240 2.244 2.163 2.171 589,293 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.216 2.230 553,785 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.168 862,199 +0.08(+3.83%)
Mar 19, 2009 2.162 2.205 2.061 2.088 639,727 -0.02(-0.85%)
Mar 18, 2009 2.178 2.228 1.934 2.106 2,660,390 -0.07(-3.43%)
Mar 17, 2009 2.049 2.193 2.049 2.181 1,297,812 +0.12(+5.63%)
Mar 16, 2009 1.967 2.135 1.966 2.065 808,296 +0.13(+6.75%)
Mar 13, 2009 1.909 2.033 1.869 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.772 1.845 1.725 1.845 1,422,825 +0.09(+5.08%)
Mar 11, 2009 1.632 1.781 1.587 1.756 1,520,680 +0.13(+7.71%)
Mar 10, 2009 1.589 1.735 1.555 1.630 1,938,395 +0.09(+5.57%)
Mar 09, 2009 1.436 1.573 1.436 1.544 1,809,839 +0.09(+6.01%)
Mar 06, 2009 1.369 1.538 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.164 2,022,937 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.323 1.369 2,253,192 -0.29(-17.39%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.