Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 3.640 3.640 3.563 3.616 837,962 -0.03(-0.80%)
Nov 29, 2010 3.747 3.747 3.623 3.646 715,209 -0.11(-2.89%)
Nov 26, 2010 3.713 3.766 3.670 3.754 546,551 +0.04(+1.09%)
Nov 24, 2010 3.751 3.714 3.714 3.714 329,432 +0.01(+0.37%)
Nov 23, 2010 3.722 3.753 3.666 3.700 453,064 -0.06(-1.63%)
Nov 22, 2010 3.722 3.761 3.690 3.761 343,695 +0.06(+1.65%)
Nov 19, 2010 3.668 3.714 3.661 3.700 300,745 +0.01(+0.18%)
Nov 18, 2010 3.693 3.746 3.668 3.693 465,326 +0.08(+2.21%)
Nov 17, 2010 3.661 3.693 3.612 3.613 485,190 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.583 3.634 560,231 -0.13(-3.52%)
Nov 15, 2010 3.785 3.792 3.731 3.766 483,889 +0.03(+0.77%)
Nov 12, 2010 3.805 3.838 3.685 3.737 1,044,150 -0.11(-2.87%)
Nov 11, 2010 3.838 3.877 3.812 3.848 432,617 -0.01(-0.35%)
Nov 10, 2010 3.856 3.900 3.812 3.861 384,278 -0.01(-0.31%)
Nov 09, 2010 3.944 3.963 3.846 3.873 646,544 -0.07(-1.81%)
Nov 08, 2010 3.805 3.944 3.788 3.944 850,494 +0.11(+2.97%)
Nov 05, 2010 3.741 3.883 3.741 3.831 843,969 +0.08(+2.08%)
Nov 04, 2010 3.731 3.768 3.703 3.753 798,833 +0.09(+2.46%)
Nov 03, 2010 3.663 3.707 3.636 3.663 780,630 -0.00(-0.05%)
Nov 02, 2010 3.659 3.719 3.659 3.664 707,026 +0.02(+0.56%)
Nov 01, 2010 3.654 3.654 3.568 3.644 572,952 +0.05(+1.47%)
Oct 29, 2010 3.595 3.617 3.552 3.591 520,467 +0.03(+0.76%)
Oct 28, 2010 3.566 3.625 3.549 3.564 896,819 +0.00(+0.10%)
Oct 27, 2010 3.557 3.575 3.530 3.561 972,460 +0.01(+0.29%)
Oct 25, 2010 3.569 3.576 3.518 3.551 518,600 +0.03(+0.82%)
Oct 22, 2010 3.615 3.615 3.501 3.522 1,004,539 -0.07(-1.89%)
Oct 21, 2010 3.542 3.649 3.520 3.590 1,289,613 +0.04(+1.25%)
Oct 20, 2010 3.447 3.561 3.442 3.545 520,520 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.396 3.418 1,202,052 -0.09(-2.52%)
Oct 18, 2010 3.523 3.535 3.474 3.506 788,757 -0.03(-0.72%)
Oct 15, 2010 3.552 3.568 3.523 3.532 585,749 -0.03(-0.86%)
Oct 14, 2010 3.518 3.564 3.483 3.562 786,719 +0.08(+2.24%)
Oct 13, 2010 3.454 3.484 3.406 3.484 827,231 +0.05(+1.38%)
Oct 12, 2010 3.476 3.481 3.398 3.437 422,711 -0.01(-0.30%)
Oct 11, 2010 3.489 3.505 3.389 3.447 614,330 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.393 3.484 639,453 +0.08(+2.50%)
Oct 07, 2010 3.403 3.435 3.382 3.399 445,679 -0.02(-0.55%)
Oct 06, 2010 3.362 3.425 3.362 3.418 530,037 +0.04(+1.11%)
Oct 05, 2010 3.372 3.396 3.350 3.381 535,944 +0.03(+0.91%)
Oct 04, 2010 3.328 3.362 3.286 3.350 544,336 +0.02(+0.51%)
Oct 01, 2010 3.333 3.345 3.279 3.333 560,431 +0.04(+1.19%)
Sep 30, 2010 3.316 3.316 3.226 3.294 1,146,823 +0.03(+0.88%)
Sep 29, 2010 3.226 3.277 3.226 3.265 365,733 +0.04(+1.21%)
Sep 28, 2010 3.184 3.226 3.153 3.226 541,427 +0.06(+1.93%)
Sep 27, 2010 3.202 3.231 3.163 3.165 517,416 -0.03(-0.96%)
Sep 24, 2010 3.201 3.250 3.191 3.196 900,776 +0.05(+1.73%)
Sep 23, 2010 3.153 3.175 3.129 3.141 782,903 -0.02(-0.75%)
Sep 22, 2010 3.199 3.226 3.162 3.165 1,344,560 -0.03(-1.06%)
Sep 21, 2010 3.219 3.243 3.180 3.199 1,115,351 -0.01(-0.42%)
Sep 20, 2010 3.170 3.223 3.162 3.213 1,597,991 +0.04(+1.18%)
Sep 17, 2010 3.175 3.175 3.116 3.175 699,617 +0.05(+1.74%)
Sep 15, 2010 3.124 3.141 3.090 3.121 684,141 -0.02(-0.76%)
Sep 14, 2010 3.258 3.258 3.135 3.145 2,301,284 -0.08(-2.42%)
Sep 13, 2010 3.123 3.223 3.112 3.223 913,827 +0.12(+3.72%)
Sep 10, 2010 3.131 3.141 3.099 3.107 689,924 -0.02(-0.65%)
Sep 09, 2010 3.033 3.129 3.024 3.128 701,478 +0.12(+4.07%)
Sep 08, 2010 3.036 3.062 2.994 3.005 1,426,061 -0.01(-0.45%)
Sep 07, 2010 3.004 3.019 2.963 3.019 2,480,865 +0.02(+0.68%)
Sep 03, 2010 3.004 3.011 2.978 2.999 2,823,689 +0.04(+1.26%)
Sep 02, 2010 2.963 2.970 2.946 2.961 2,471,672 +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.