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 (%)
Nov 30, 2010 3.589 3.589 3.512 3.565 850,076 -0.03(-0.80%)
Nov 29, 2010 3.694 3.694 3.572 3.594 725,549 -0.11(-2.89%)
Nov 26, 2010 3.660 3.712 3.617 3.700 554,453 +0.04(+1.09%)
Nov 24, 2010 3.697 3.661 3.661 3.661 334,194 +0.01(+0.37%)
Nov 23, 2010 3.669 3.699 3.614 3.647 459,614 -0.06(-1.63%)
Nov 22, 2010 3.669 3.708 3.637 3.708 348,664 +0.06(+1.65%)
Nov 19, 2010 3.615 3.661 3.609 3.647 305,093 +0.01(+0.18%)
Nov 18, 2010 3.641 3.692 3.615 3.641 472,053 +0.08(+2.21%)
Nov 17, 2010 3.609 3.641 3.560 3.562 492,205 -0.02(-0.56%)
Nov 16, 2010 3.723 3.723 3.532 3.582 568,330 -0.13(-3.52%)
Nov 15, 2010 3.731 3.738 3.678 3.713 490,884 +0.03(+0.77%)
Nov 12, 2010 3.751 3.783 3.632 3.684 1,059,245 -0.11(-2.87%)
Nov 11, 2010 3.783 3.821 3.758 3.793 438,871 -0.01(-0.35%)
Nov 10, 2010 3.801 3.845 3.758 3.806 389,834 -0.01(-0.31%)
Nov 09, 2010 3.888 3.907 3.791 3.818 655,891 -0.07(-1.81%)
Nov 08, 2010 3.751 3.888 3.734 3.888 862,789 +0.11(+2.97%)
Nov 05, 2010 3.687 3.828 3.687 3.776 856,170 +0.08(+2.08%)
Nov 04, 2010 3.677 3.714 3.651 3.699 810,382 +0.09(+2.46%)
Nov 03, 2010 3.610 3.654 3.584 3.610 791,915 -0.00(-0.05%)
Nov 02, 2010 3.607 3.666 3.607 3.612 717,247 +0.02(+0.56%)
Nov 01, 2010 3.602 3.602 3.517 3.592 581,235 +0.05(+1.47%)
Oct 29, 2010 3.543 3.565 3.502 3.540 527,991 +0.03(+0.76%)
Oct 28, 2010 3.515 3.574 3.498 3.513 909,784 +0.00(+0.10%)
Oct 27, 2010 3.507 3.524 3.480 3.510 986,519 +0.01(+0.29%)
Oct 25, 2010 3.518 3.525 3.468 3.500 526,097 +0.03(+0.82%)
Oct 22, 2010 3.564 3.564 3.451 3.471 1,019,061 -0.07(-1.89%)
Oct 21, 2010 3.492 3.597 3.470 3.538 1,308,257 +0.04(+1.25%)
Oct 20, 2010 3.398 3.510 3.393 3.495 528,045 +0.13(+3.73%)
Oct 19, 2010 3.389 3.401 3.348 3.369 1,219,430 -0.09(-2.52%)
Oct 18, 2010 3.473 3.485 3.425 3.456 800,160 -0.03(-0.72%)
Oct 15, 2010 3.502 3.517 3.473 3.482 594,217 -0.03(-0.86%)
Oct 14, 2010 3.468 3.513 3.433 3.512 798,093 +0.08(+2.24%)
Oct 13, 2010 3.405 3.435 3.358 3.435 839,190 +0.05(+1.38%)
Oct 12, 2010 3.426 3.431 3.349 3.388 428,822 -0.01(-0.30%)
Oct 11, 2010 3.440 3.455 3.341 3.398 623,211 -0.04(-1.07%)
Oct 08, 2010 3.435 3.440 3.344 3.435 648,697 +0.08(+2.50%)
Oct 07, 2010 3.354 3.386 3.334 3.351 452,122 -0.02(-0.55%)
Oct 06, 2010 3.314 3.376 3.314 3.369 537,699 +0.04(+1.11%)
Oct 05, 2010 3.324 3.348 3.302 3.333 543,692 +0.03(+0.91%)
Oct 04, 2010 3.281 3.314 3.239 3.302 552,205 +0.02(+0.51%)
Oct 01, 2010 3.286 3.297 3.232 3.286 568,533 +0.04(+1.19%)
Sep 30, 2010 3.269 3.269 3.180 3.247 1,163,402 +0.03(+0.88%)
Sep 29, 2010 3.180 3.230 3.180 3.219 371,020 +0.04(+1.21%)
Sep 28, 2010 3.138 3.180 3.108 3.180 549,254 +0.06(+1.93%)
Sep 27, 2010 3.157 3.185 3.118 3.120 524,896 -0.03(-0.96%)
Sep 24, 2010 3.155 3.204 3.145 3.150 913,799 +0.05(+1.73%)
Sep 23, 2010 3.108 3.130 3.085 3.097 794,221 -0.02(-0.75%)
Sep 22, 2010 3.153 3.180 3.117 3.120 1,363,998 -0.03(-1.06%)
Sep 21, 2010 3.174 3.197 3.135 3.153 1,131,475 -0.01(-0.42%)
Sep 20, 2010 3.125 3.177 3.117 3.167 1,621,093 +0.04(+1.18%)
Sep 17, 2010 3.130 3.130 3.071 3.130 709,732 +0.05(+1.74%)
Sep 15, 2010 3.080 3.097 3.046 3.076 694,031 -0.02(-0.76%)
Sep 14, 2010 3.212 3.212 3.090 3.100 2,334,553 -0.08(-2.42%)
Sep 13, 2010 3.078 3.177 3.068 3.177 927,038 +0.11(+3.72%)
Sep 10, 2010 3.087 3.097 3.055 3.063 699,898 -0.02(-0.65%)
Sep 09, 2010 2.989 3.085 2.981 3.083 711,620 +0.12(+4.07%)
Sep 08, 2010 2.993 3.018 2.951 2.963 1,446,677 -0.01(-0.45%)
Sep 07, 2010 2.961 2.976 2.921 2.976 2,516,730 +0.02(+0.68%)
Sep 03, 2010 2.961 2.968 2.936 2.956 2,864,511 +0.04(+1.26%)
Sep 02, 2010 2.921 2.928 2.904 2.919 2,507,404 +0.00(+0.06%)
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.