Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

30.75 +0.07 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 31, 2016 9.730 9.840 9.703 9.801 1,015,794 +0.08(+0.80%)
May 27, 2016 9.742 9.723 9.723 9.723 756,043 +0.03(+0.26%)
May 26, 2016 9.696 9.744 9.641 9.698 602,365 +0.06(+0.62%)
May 25, 2016 9.639 9.688 9.564 9.639 921,619 +0.02(+0.16%)
May 24, 2016 9.652 9.702 9.598 9.623 628,262 +0.02(+0.19%)
May 23, 2016 9.641 9.659 9.582 9.605 253,911 -0.05(-0.54%)
May 20, 2016 9.670 9.716 9.616 9.657 707,584 -0.01(-0.14%)
May 19, 2016 9.781 9.781 9.625 9.670 487,879 -0.11(-1.13%)
May 18, 2016 9.878 9.944 9.781 9.781 529,616 -0.13(-1.32%)
May 17, 2016 9.804 9.939 9.790 9.912 413,788 +0.11(+1.11%)
May 16, 2016 9.811 9.933 9.783 9.804 426,656 +0.09(+0.91%)
May 13, 2016 9.693 9.749 9.673 9.716 582,576 -0.09(-0.92%)
May 12, 2016 9.867 9.919 9.788 9.806 338,220 -0.01(-0.12%)
May 11, 2016 9.738 9.872 9.666 9.817 481,309 +0.05(+0.49%)
May 10, 2016 9.707 9.815 9.576 9.770 948,464 +0.10(+1.05%)
May 09, 2016 9.829 9.829 9.621 9.668 720,084 -0.12(-1.20%)
May 06, 2016 9.526 9.835 9.526 9.786 665,701 +0.23(+2.37%)
May 05, 2016 9.340 9.600 9.340 9.560 474,539 +0.17(+1.81%)
May 04, 2016 9.483 9.492 9.322 9.390 500,132 -0.10(-1.10%)
May 03, 2016 9.428 9.550 9.284 9.494 778,902 -0.02(-0.19%)
May 02, 2016 9.521 9.567 9.462 9.512 808,241 -0.03(-0.28%)
Apr 29, 2016 9.636 9.675 9.456 9.539 518,301 -0.09(-0.94%)
Apr 28, 2016 9.623 9.722 9.609 9.630 407,425 +0.00(+0.00%)
Apr 27, 2016 9.566 9.693 9.566 9.630 600,723 +0.07(+0.71%)
Apr 26, 2016 9.544 9.637 9.532 9.562 466,031 +0.03(+0.36%)
Apr 25, 2016 9.505 9.555 9.449 9.528 437,511 +0.02(+0.21%)
Apr 22, 2016 9.469 9.643 9.469 9.508 780,410 +0.05(+0.50%)
Apr 21, 2016 9.498 9.501 9.381 9.460 543,045 -0.02(-0.21%)
Apr 20, 2016 9.431 9.498 9.320 9.480 622,849 +0.03(+0.34%)
Apr 19, 2016 9.394 9.483 9.379 9.449 758,434 +0.07(+0.72%)
Apr 18, 2016 9.329 9.406 9.318 9.381 482,379 +0.00(+0.00%)
Apr 15, 2016 9.374 9.448 9.347 9.381 319,008 +0.00(+0.02%)
Apr 14, 2016 9.388 9.428 9.329 9.379 1,537,248 -0.03(-0.29%)
Apr 13, 2016 9.408 9.408 9.345 9.406 1,075,859 -0.00(-0.02%)
Apr 12, 2016 9.345 9.433 9.254 9.408 1,651,635 +0.12(+1.24%)
Apr 11, 2016 9.227 9.347 9.204 9.293 618,383 +0.10(+1.11%)
Apr 08, 2016 9.069 9.207 9.069 9.191 1,366,838 +0.22(+2.50%)
Apr 07, 2016 9.046 9.094 8.944 8.967 880,351 -0.12(-1.32%)
Apr 06, 2016 9.057 9.137 9.010 9.087 718,302 +0.00(+0.02%)
Apr 05, 2016 8.938 9.157 8.843 9.085 1,370,574 -0.03(-0.37%)
Apr 04, 2016 9.415 9.442 9.096 9.119 1,396,172 -0.35(-3.66%)
Apr 01, 2016 9.467 9.562 9.356 9.465 693,934 -0.06(-0.66%)
Mar 31, 2016 9.372 9.573 9.331 9.528 813,794 +0.17(+1.86%)
Mar 30, 2016 9.272 9.397 9.243 9.354 743,466 +0.13(+1.45%)
Mar 29, 2016 9.162 9.243 9.085 9.220 560,609 +0.07(+0.72%)
Mar 28, 2016 9.024 9.172 9.010 9.155 849,275 +0.13(+1.45%)
Mar 24, 2016 8.895 9.024 9.024 9.024 1,002,856 +0.04(+0.40%)
Mar 23, 2016 9.193 9.204 8.987 8.987 1,130,344 -0.21(-2.26%)
Mar 22, 2016 9.184 9.254 9.071 9.195 912,594 -0.01(-0.15%)
Mar 21, 2016 9.080 9.220 9.064 9.209 843,743 +0.13(+1.42%)
Mar 18, 2016 9.146 9.177 9.071 9.080 1,107,059 -0.02(-0.25%)
Mar 17, 2016 9.053 9.198 9.042 9.103 1,241,101 +0.06(+0.63%)
Mar 16, 2016 8.983 9.100 8.938 9.046 873,670 +0.05(+0.50%)
Mar 15, 2016 8.818 9.005 8.748 9.001 561,811 +0.10(+1.14%)
Mar 14, 2016 8.897 8.942 8.811 8.899 391,268 -0.02(-0.28%)
Mar 11, 2016 8.877 8.958 8.825 8.924 701,291 +0.11(+1.23%)
Mar 10, 2016 8.861 8.924 8.725 8.815 649,544 -0.04(-0.41%)
Mar 09, 2016 8.777 8.877 8.727 8.852 779,119 +0.11(+1.27%)
Mar 08, 2016 8.854 8.863 8.705 8.741 895,323 -0.06(-0.72%)
Mar 07, 2016 8.517 8.822 8.483 8.804 923,976 +0.25(+2.93%)
Mar 04, 2016 8.488 8.553 8.413 8.553 1,015,418 +0.10(+1.23%)
Mar 03, 2016 8.467 8.472 8.324 8.449 1,205,872 +0.01(+0.08%)
Mar 02, 2016 8.594 8.603 8.377 8.442 796,925 -0.16(-1.81%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.