Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2010 3.544 3.566 3.502 3.541 527,877 +0.03(+0.76%)
Oct 28, 2010 3.516 3.574 3.499 3.514 909,587 +0.00(+0.10%)
Oct 27, 2010 3.507 3.525 3.481 3.511 986,306 +0.01(+0.29%)
Oct 25, 2010 3.519 3.526 3.469 3.501 525,984 +0.03(+0.82%)
Oct 22, 2010 3.564 3.564 3.452 3.472 1,018,841 -0.07(-1.89%)
Oct 21, 2010 3.492 3.598 3.471 3.539 1,307,975 +0.04(+1.25%)
Oct 20, 2010 3.399 3.511 3.394 3.496 527,931 +0.13(+3.73%)
Oct 19, 2010 3.390 3.402 3.348 3.370 1,219,167 -0.09(-2.52%)
Oct 18, 2010 3.474 3.486 3.425 3.457 799,987 -0.03(-0.72%)
Oct 15, 2010 3.502 3.517 3.474 3.482 594,089 -0.03(-0.86%)
Oct 14, 2010 3.469 3.514 3.434 3.512 797,921 +0.08(+2.24%)
Oct 13, 2010 3.405 3.435 3.358 3.435 839,009 +0.05(+1.38%)
Oct 12, 2010 3.427 3.432 3.350 3.389 428,730 -0.01(-0.30%)
Oct 11, 2010 3.440 3.455 3.342 3.399 623,076 -0.04(-1.07%)
Oct 08, 2010 3.435 3.440 3.345 3.435 648,558 +0.08(+2.50%)
Oct 07, 2010 3.355 3.387 3.335 3.352 452,025 -0.02(-0.55%)
Oct 06, 2010 3.315 3.377 3.315 3.370 537,583 +0.04(+1.11%)
Oct 05, 2010 3.325 3.348 3.303 3.333 543,574 +0.03(+0.91%)
Oct 04, 2010 3.281 3.315 3.240 3.303 552,086 +0.02(+0.51%)
Oct 01, 2010 3.286 3.298 3.233 3.286 568,411 +0.04(+1.19%)
Sep 30, 2010 3.270 3.270 3.181 3.248 1,163,151 +0.03(+0.88%)
Sep 29, 2010 3.181 3.231 3.181 3.219 370,940 +0.04(+1.21%)
Sep 28, 2010 3.139 3.181 3.109 3.181 549,135 +0.06(+1.93%)
Sep 27, 2010 3.158 3.186 3.119 3.121 524,783 -0.03(-0.96%)
Sep 24, 2010 3.156 3.204 3.146 3.151 913,601 +0.05(+1.73%)
Sep 23, 2010 3.109 3.131 3.086 3.097 794,050 -0.02(-0.75%)
Sep 22, 2010 3.154 3.181 3.117 3.121 1,363,703 -0.03(-1.06%)
Sep 21, 2010 3.174 3.198 3.136 3.154 1,131,231 -0.01(-0.42%)
Sep 20, 2010 3.126 3.178 3.117 3.168 1,620,743 +0.04(+1.18%)
Sep 17, 2010 3.131 3.131 3.072 3.131 709,579 +0.05(+1.74%)
Sep 15, 2010 3.080 3.097 3.047 3.077 693,881 -0.02(-0.76%)
Sep 14, 2010 3.213 3.213 3.091 3.101 2,334,050 -0.08(-2.42%)
Sep 13, 2010 3.079 3.178 3.069 3.178 926,838 +0.11(+3.72%)
Sep 10, 2010 3.087 3.097 3.055 3.064 699,747 -0.02(-0.65%)
Sep 09, 2010 2.990 3.086 2.982 3.084 711,466 +0.12(+4.07%)
Sep 08, 2010 2.993 3.019 2.952 2.963 1,446,365 -0.01(-0.45%)
Sep 07, 2010 2.962 2.977 2.921 2.977 2,516,187 +0.02(+0.68%)
Sep 03, 2010 2.962 2.968 2.937 2.957 2,863,893 +0.04(+1.26%)
Sep 02, 2010 2.921 2.928 2.905 2.920 2,506,863 +0.00(+0.06%)
Sep 01, 2010 2.885 2.935 2.883 2.918 4,887,880 +0.05(+1.69%)
Aug 31, 2010 2.870 2.885 2.839 2.870 2,389 +0.01(+0.29%)
Aug 30, 2010 2.947 2.947 2.853 2.861 2,198,072 -0.05(-1.67%)
Aug 27, 2010 2.910 2.947 2.873 2.910 2,743,159 +0.04(+1.43%)
Aug 26, 2010 2.893 2.898 2.859 2.869 861,251 +0.01(+0.40%)
Aug 25, 2010 2.885 2.925 2.852 2.857 2,320,688 -0.03(-0.91%)
Aug 24, 2010 2.884 2.916 2.796 2.884 3,835,019 +0.04(+1.33%)
Aug 23, 2010 2.851 2.859 2.832 2.846 4,130,073 +0.02(+0.70%)
Aug 20, 2010 2.805 2.831 2.781 2.826 488,544 +0.01(+0.35%)
Aug 19, 2010 2.808 2.839 2.803 2.816 513,955 -0.00(-0.06%)
Aug 18, 2010 2.804 2.826 2.801 2.818 253,912 +0.02(+0.59%)
Aug 17, 2010 2.776 2.826 2.776 2.801 354,529 +0.03(+1.07%)
Aug 16, 2010 2.739 2.801 2.739 2.771 340,031 +0.02(+0.78%)
Aug 13, 2010 2.750 2.768 2.742 2.750 243,826 +0.01(+0.48%)
Aug 12, 2010 2.735 2.745 2.722 2.737 227,342 -0.00(-0.18%)
Aug 11, 2010 2.762 2.793 2.735 2.742 609,001 -0.07(-2.35%)
Aug 10, 2010 2.814 2.826 2.778 2.808 543,747 -0.02(-0.76%)
Aug 09, 2010 2.819 2.850 2.813 2.829 471,551 +0.01(+0.53%)
Aug 06, 2010 2.814 2.852 2.801 2.814 428,115 -0.05(-1.67%)
Aug 05, 2010 2.893 2.923 2.851 2.862 265,231 -0.05(-1.75%)
Aug 04, 2010 2.888 2.925 2.884 2.913 527,215 +0.02(+0.80%)
Aug 03, 2010 2.890 2.908 2.867 2.890 444,022 -0.00(-0.11%)
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.