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

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

26.72 -0.36 (-1.33%)
Streaming Delayed Price Updated: 11:17 AM EDT, Apr 30, 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 (%)
Dec 31, 2010 3.628 3.657 3.586 3.619 370,827 +0.03(+0.96%)
Dec 30, 2010 3.645 3.683 3.559 3.585 1,548,987 -0.04(-1.09%)
Dec 29, 2010 3.650 3.715 3.604 3.624 1,428,209 +0.03(+0.81%)
Dec 28, 2010 3.562 3.604 3.537 3.595 403,812 +0.06(+1.55%)
Dec 27, 2010 3.569 3.588 3.535 3.540 478,122 -0.03(-0.87%)
Dec 23, 2010 3.609 3.612 3.542 3.571 1,473,490 -0.02(-0.43%)
Dec 22, 2010 3.690 3.693 3.586 3.586 2,972,450 -0.08(-2.07%)
Dec 21, 2010 3.607 3.683 3.595 3.662 3,056,172 +0.07(+1.91%)
Dec 20, 2010 3.621 3.653 3.590 3.593 1,019,889 -0.05(-1.37%)
Dec 17, 2010 3.559 3.643 3.549 3.643 2,293,509 +0.09(+2.47%)
Dec 16, 2010 3.545 3.593 3.516 3.555 1,043,771 +0.03(+0.83%)
Dec 15, 2010 3.543 3.588 3.524 3.526 1,141,569 -0.02(-0.68%)
Dec 14, 2010 3.552 3.576 3.533 3.550 1,963,088 -0.00(-0.10%)
Dec 13, 2010 3.545 3.569 3.497 3.554 8,296,103 +0.04(+1.08%)
Dec 10, 2010 3.528 3.576 3.497 3.516 1,985,482 -0.03(-0.73%)
Dec 09, 2010 3.588 3.593 3.516 3.542 945,758 -0.02(-0.48%)
Dec 08, 2010 3.691 3.708 3.464 3.559 2,805,553 -0.10(-2.63%)
Dec 07, 2010 3.703 3.703 3.655 3.655 611,482 -0.03(-0.89%)
Dec 06, 2010 3.722 3.748 3.679 3.688 535,554 -0.03(-0.92%)
Dec 03, 2010 3.708 3.731 3.680 3.722 496,246 -0.02(-0.60%)
Dec 02, 2010 3.734 3.834 3.734 3.745 703,213 +0.04(+0.97%)
Dec 01, 2010 3.665 3.750 3.626 3.708 662,794 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.562 3.616 838,143 -0.03(-0.80%)
Nov 29, 2010 3.746 3.746 3.622 3.645 715,363 -0.11(-2.89%)
Nov 26, 2010 3.712 3.765 3.669 3.753 546,669 +0.04(+1.09%)
Nov 24, 2010 3.750 3.713 3.713 3.713 329,503 +0.01(+0.37%)
Nov 23, 2010 3.721 3.752 3.665 3.699 453,162 -0.06(-1.63%)
Nov 22, 2010 3.721 3.760 3.689 3.760 343,770 +0.06(+1.65%)
Nov 19, 2010 3.667 3.713 3.660 3.699 300,810 +0.01(+0.18%)
Nov 18, 2010 3.692 3.745 3.667 3.692 465,426 +0.08(+2.21%)
Nov 17, 2010 3.660 3.692 3.611 3.613 485,295 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.582 3.633 560,352 -0.13(-3.52%)
Nov 15, 2010 3.784 3.791 3.730 3.765 483,993 +0.03(+0.77%)
Nov 12, 2010 3.804 3.837 3.684 3.737 1,044,375 -0.11(-2.87%)
Nov 11, 2010 3.837 3.876 3.811 3.847 432,710 -0.01(-0.35%)
Nov 10, 2010 3.855 3.899 3.811 3.860 384,361 -0.01(-0.31%)
Nov 09, 2010 3.944 3.962 3.845 3.872 646,683 -0.07(-1.81%)
Nov 08, 2010 3.804 3.944 3.787 3.944 850,677 +0.11(+2.97%)
Nov 05, 2010 3.740 3.883 3.740 3.830 844,151 +0.08(+2.08%)
Nov 04, 2010 3.730 3.767 3.703 3.752 799,006 +0.09(+2.46%)
Nov 03, 2010 3.662 3.706 3.635 3.662 780,798 -0.00(-0.05%)
Nov 02, 2010 3.658 3.718 3.658 3.664 707,179 +0.02(+0.56%)
Nov 01, 2010 3.653 3.653 3.567 3.643 573,075 +0.05(+1.47%)
Oct 29, 2010 3.594 3.616 3.551 3.591 520,579 +0.03(+0.76%)
Oct 28, 2010 3.565 3.624 3.548 3.563 897,012 +0.00(+0.10%)
Oct 27, 2010 3.557 3.574 3.529 3.560 972,670 +0.01(+0.29%)
Oct 25, 2010 3.568 3.575 3.518 3.550 518,712 +0.03(+0.82%)
Oct 22, 2010 3.614 3.614 3.501 3.521 1,004,755 -0.07(-1.89%)
Oct 21, 2010 3.541 3.648 3.519 3.589 1,289,891 +0.04(+1.24%)
Oct 20, 2010 3.446 3.560 3.441 3.545 520,632 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.395 3.417 1,202,311 -0.09(-2.52%)
Oct 18, 2010 3.523 3.534 3.473 3.506 788,927 -0.03(-0.72%)
Oct 15, 2010 3.551 3.567 3.523 3.531 585,875 -0.03(-0.86%)
Oct 14, 2010 3.518 3.563 3.482 3.562 786,889 +0.08(+2.24%)
Oct 13, 2010 3.453 3.484 3.405 3.484 827,410 +0.05(+1.38%)
Oct 12, 2010 3.475 3.480 3.397 3.436 422,803 -0.01(-0.30%)
Oct 11, 2010 3.489 3.504 3.389 3.446 614,462 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.392 3.484 639,591 +0.08(+2.50%)
Oct 07, 2010 3.402 3.434 3.382 3.399 445,776 -0.02(-0.55%)
Oct 06, 2010 3.361 3.424 3.361 3.417 530,151 +0.04(+1.11%)
Oct 05, 2010 3.372 3.395 3.349 3.380 536,059 +0.03(+0.91%)
Oct 04, 2010 3.327 3.361 3.285 3.349 544,453 +0.02(+0.51%)
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.