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 )

28.53 +0.64 (+2.29%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 12, 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, 2014 8.401 8.401 8.326 8.386 866,725 -0.00(-0.02%)
Jun 27, 2014 8.242 8.413 8.242 8.389 305,140 +0.11(+1.36%)
Jun 26, 2014 8.272 8.296 8.238 8.276 346,813 -0.02(-0.19%)
Jun 25, 2014 8.292 8.346 8.252 8.292 700,228 +0.04(+0.44%)
Jun 24, 2014 8.306 8.308 8.254 8.256 786,484 -0.02(-0.24%)
Jun 23, 2014 8.294 8.358 8.256 8.276 997,574 -0.03(-0.31%)
Jun 20, 2014 8.344 8.372 8.300 8.302 901,473 +0.00(+0.05%)
Jun 19, 2014 8.364 8.382 8.294 8.298 494,785 -0.03(-0.39%)
Jun 18, 2014 8.314 8.349 8.294 8.330 504,679 +0.03(+0.36%)
Jun 17, 2014 8.238 8.304 8.181 8.300 386,431 +0.06(+0.76%)
Jun 16, 2014 8.264 8.300 8.222 8.238 575,971 +0.01(+0.15%)
Jun 13, 2014 8.260 8.260 8.192 8.226 625,504 +0.01(+0.12%)
Jun 12, 2014 8.318 8.354 8.206 8.216 938,306 -0.14(-1.66%)
Jun 11, 2014 8.366 8.419 8.272 8.354 720,341 -0.01(-0.14%)
Jun 10, 2014 8.386 8.393 8.344 8.366 678,002 -0.01(-0.14%)
Jun 06, 2014 8.322 8.405 8.322 8.378 1,253,461 +0.02(+0.22%)
Jun 05, 2014 8.210 8.364 8.185 8.360 766,357 +0.14(+1.76%)
Jun 04, 2014 8.236 8.246 8.157 8.216 446,307 -0.02(-0.27%)
Jun 03, 2014 8.196 8.268 8.171 8.238 830,560 +0.04(+0.44%)
Jun 02, 2014 8.190 8.232 8.159 8.202 795,608 +0.02(+0.29%)
May 30, 2014 8.117 8.234 8.063 8.177 609,699 +0.09(+1.12%)
May 29, 2014 8.204 8.234 8.077 8.087 605,501 -0.15(-1.78%)
May 28, 2014 8.376 8.377 8.171 8.234 603,784 -0.10(-1.23%)
May 27, 2014 8.304 8.357 8.269 8.336 771,880 +0.11(+1.28%)
May 23, 2014 8.209 8.231 8.231 8.231 927,945 +0.00(+0.02%)
May 22, 2014 8.110 8.243 8.110 8.229 403,696 +0.12(+1.47%)
May 21, 2014 8.090 8.136 8.048 8.110 1,154,431 +0.01(+0.10%)
May 20, 2014 8.004 8.106 8.004 8.102 2,279,822 +0.07(+0.82%)
May 19, 2014 8.022 8.052 7.990 8.036 532,924 +0.01(+0.17%)
May 16, 2014 8.014 8.040 7.955 8.022 349,589 +0.01(+0.10%)
May 15, 2014 8.088 8.106 8.004 8.014 426,432 -0.09(-1.10%)
May 14, 2014 8.054 8.114 8.048 8.104 385,354 +0.05(+0.59%)
May 13, 2014 8.100 8.126 7.988 8.056 617,174 -0.02(-0.20%)
May 12, 2014 8.120 8.169 8.052 8.072 671,885 -0.00(-0.05%)
May 09, 2014 8.167 8.167 8.062 8.076 635,305 -0.06(-0.73%)
May 08, 2014 8.084 8.183 8.084 8.136 715,257 +0.05(+0.57%)
May 07, 2014 8.028 8.112 8.012 8.090 673,163 +0.10(+1.22%)
May 06, 2014 7.875 8.012 7.798 7.992 1,575,228 +0.15(+1.87%)
May 05, 2014 7.820 7.863 7.790 7.845 843,056 +0.05(+0.61%)
May 02, 2014 7.750 7.816 7.690 7.798 874,412 +0.05(+0.64%)
May 01, 2014 7.722 7.770 7.710 7.748 475,179 +0.00(+0.00%)
Apr 30, 2014 7.774 7.778 7.712 7.748 800,408 -0.02(-0.26%)
Apr 29, 2014 7.794 7.830 7.744 7.768 783,943 -0.01(-0.08%)
Apr 28, 2014 7.784 7.829 7.750 7.774 892,035 -0.01(-0.13%)
Apr 25, 2014 7.873 7.889 7.762 7.784 441,352 -0.11(-1.43%)
Apr 24, 2014 7.943 7.973 7.885 7.897 601,443 -0.02(-0.20%)
Apr 23, 2014 7.796 7.913 7.786 7.913 466,332 +0.15(+1.92%)
Apr 22, 2014 7.839 7.843 7.734 7.764 1,031,207 -0.07(-0.86%)
Apr 21, 2014 7.889 7.895 7.828 7.832 431,333 -0.06(-0.81%)
Apr 17, 2014 7.893 7.895 7.895 7.895 626,011 -0.01(-0.08%)
Apr 16, 2014 7.897 7.907 7.841 7.901 948,582 +0.07(+0.84%)
Apr 15, 2014 7.804 7.891 7.782 7.835 1,079,431 +0.03(+0.41%)
Apr 14, 2014 7.750 7.839 7.750 7.804 557,950 +0.07(+0.90%)
Apr 11, 2014 7.770 7.790 7.732 7.734 545,646 -0.03(-0.41%)
Apr 10, 2014 7.752 7.824 7.714 7.766 1,224,787 +0.09(+1.11%)
Apr 09, 2014 7.615 7.694 7.594 7.680 579,714 +0.06(+0.73%)
Apr 08, 2014 7.639 7.682 7.551 7.625 1,153,863 +0.02(+0.24%)
Apr 07, 2014 7.738 7.744 7.607 7.607 811,771 -0.14(-1.77%)
Apr 04, 2014 7.794 7.849 7.736 7.744 450,209 -0.04(-0.56%)
Apr 03, 2014 7.883 7.883 7.768 7.788 382,405 -0.06(-0.78%)
Apr 02, 2014 7.861 7.881 7.837 7.849 494,815 +0.00(+0.00%)
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.