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

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

27.16 +0.88 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Aug 31, 2011 4.739 4.789 4.719 4.744 1,617,491 +0.03(+0.68%)
Aug 30, 2011 4.760 4.769 4.671 4.712 1,830,062 -0.04(-0.83%)
Aug 29, 2011 4.807 4.807 4.726 4.751 2,202,324 +0.11(+2.31%)
Aug 26, 2011 4.584 4.672 4.539 4.644 2,306,958 +0.04(+0.80%)
Aug 25, 2011 4.661 4.668 4.575 4.607 2,496,780 -0.02(-0.38%)
Aug 24, 2011 4.578 4.658 4.578 4.624 2,013,883 +0.05(+1.08%)
Aug 23, 2011 4.540 4.578 4.460 4.575 2,233,847 +0.10(+2.25%)
Aug 22, 2011 4.716 4.746 4.421 4.474 3,624,312 -0.14(-2.95%)
Aug 19, 2011 4.582 4.626 4.555 4.610 1,121,137 +0.02(+0.38%)
Aug 18, 2011 4.665 4.679 4.550 4.592 1,704,258 -0.16(-3.45%)
Aug 17, 2011 4.746 4.778 4.711 4.757 1,291,957 +0.03(+0.67%)
Aug 16, 2011 4.803 4.803 4.668 4.725 2,038,202 -0.06(-1.22%)
Aug 15, 2011 4.713 4.794 4.628 4.783 2,526,843 +0.21(+4.59%)
Aug 12, 2011 4.485 4.573 4.412 4.573 1,585,361 +0.13(+2.90%)
Aug 11, 2011 4.479 4.485 4.356 4.444 3,317,230 +0.03(+0.68%)
Aug 10, 2011 4.382 4.469 4.370 4.414 3,424,669 +0.02(+0.52%)
Aug 09, 2011 4.349 4.404 4.231 4.391 4,516,038 +0.21(+5.03%)
Aug 08, 2011 4.349 4.367 4.135 4.181 4,172,777 -0.35(-7.75%)
Aug 05, 2011 4.532 4.584 4.312 4.532 2,963,440 +0.04(+0.90%)
Aug 04, 2011 4.661 4.661 4.464 4.492 5,216,329 -0.19(-4.00%)
Aug 03, 2011 4.469 4.811 4.465 4.679 11,305,943 +0.28(+6.25%)
Aug 02, 2011 4.497 4.515 4.404 4.404 1,273,114 -0.08(-1.73%)
Aug 01, 2011 4.584 4.584 4.460 4.481 915,462 +0.04(+0.91%)
Jul 29, 2011 4.471 4.476 4.419 4.441 670,850 -0.05(-1.06%)
Jul 28, 2011 4.437 4.509 4.437 4.488 984,706 +0.02(+0.47%)
Jul 27, 2011 4.531 4.534 4.458 4.467 886,657 -0.06(-1.40%)
Jul 26, 2011 4.502 4.550 4.492 4.531 781,523 +0.03(+0.67%)
Jul 25, 2011 4.600 4.600 4.501 4.501 1,067,366 -0.07(-1.55%)
Jul 22, 2011 4.570 4.585 4.561 4.571 688,481 +0.01(+0.23%)
Jul 21, 2011 4.552 4.589 4.532 4.561 812,730 +0.02(+0.35%)
Jul 20, 2011 4.619 4.623 4.534 4.545 1,319,545 -0.02(-0.50%)
Jul 19, 2011 4.580 4.591 4.511 4.568 1,045,239 +0.05(+1.02%)
Jul 18, 2011 4.578 4.591 4.502 4.522 1,164,826 -0.04(-0.77%)
Jul 15, 2011 4.584 4.584 4.515 4.557 730,194 +0.00(+0.08%)
Jul 14, 2011 4.559 4.591 4.532 4.554 1,416,512 +0.02(+0.51%)
Jul 13, 2011 4.571 4.587 4.502 4.531 1,693,599 -0.01(-0.19%)
Jul 12, 2011 4.499 4.545 4.478 4.540 902,815 +0.05(+1.02%)
Jul 11, 2011 4.515 4.545 4.439 4.494 1,437,813 -0.04(-0.78%)
Jul 08, 2011 4.564 4.573 4.509 4.529 564,776 -0.04(-0.89%)
Jul 07, 2011 4.619 4.628 4.566 4.570 784,355 +0.01(+0.12%)
Jul 06, 2011 4.600 4.600 4.557 4.564 936,944 -0.02(-0.50%)
Jul 05, 2011 4.561 4.631 4.548 4.587 1,801,876 +0.04(+0.97%)
Jul 01, 2011 4.451 4.548 4.425 4.543 1,089,262 +0.12(+2.71%)
Jun 30, 2011 4.467 4.502 4.395 4.423 1,990,973 -0.02(-0.48%)
Jun 29, 2011 4.400 4.449 4.381 4.444 1,261,204 +0.08(+1.82%)
Jun 28, 2011 4.388 4.421 4.361 4.365 788,535 -0.01(-0.28%)
Jun 27, 2011 4.384 4.446 4.361 4.377 956,093 -0.02(-0.36%)
Jun 24, 2011 4.449 4.479 4.374 4.393 835,367 -0.03(-0.64%)
Jun 23, 2011 4.416 4.435 4.368 4.421 2,383,128 -0.00(-0.08%)
Jun 22, 2011 4.308 4.449 4.298 4.425 3,905,392 +0.13(+2.92%)
Jun 21, 2011 4.255 4.326 4.238 4.299 1,216,246 +0.06(+1.50%)
Jun 20, 2011 4.253 4.257 4.236 4.236 966,440 +0.02(+0.59%)
Jun 17, 2011 4.282 4.282 4.185 4.211 971,606 -0.04(-0.96%)
Jun 16, 2011 4.262 4.292 4.227 4.252 971,623 -0.01(-0.29%)
Jun 15, 2011 4.275 4.299 4.238 4.264 826,572 -0.02(-0.41%)
Jun 14, 2011 4.347 4.351 4.262 4.282 1,156,835 -0.03(-0.61%)
Jun 13, 2011 4.377 4.396 4.299 4.308 819,356 -0.03(-0.69%)
Jun 10, 2011 4.358 4.377 4.319 4.338 1,284,447 -0.02(-0.57%)
Jun 09, 2011 4.372 4.391 4.313 4.363 1,201,713 +0.00(+0.00%)
Jun 08, 2011 4.414 4.414 4.335 4.363 1,270,798 -0.04(-0.84%)
Jun 07, 2011 4.363 4.425 4.340 4.400 2,590,168 +0.07(+1.63%)
Jun 06, 2011 4.301 4.419 4.301 4.329 1,186,127 +0.03(+0.66%)
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.