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

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

26.67 -0.41 (-1.51%)
Streaming Delayed Price Updated: 12:47 PM 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 (%)
Jan 29, 2010 2.617 2.617 2.577 2.580 436,652 -0.03(-1.11%)
Jan 28, 2010 2.601 2.611 2.583 2.609 553,673 -0.00(-0.06%)
Jan 27, 2010 2.617 2.617 2.567 2.611 686,606 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.614 311,468 +0.00(+0.19%)
Jan 25, 2010 2.657 2.669 2.602 2.609 634,513 -0.02(-0.86%)
Jan 22, 2010 2.682 2.699 2.615 2.631 657,400 -0.04(-1.45%)
Jan 21, 2010 2.740 2.740 2.665 2.670 764,132 -0.05(-1.96%)
Jan 20, 2010 2.757 2.774 2.714 2.724 728,677 -0.03(-1.06%)
Jan 19, 2010 2.698 2.788 2.698 2.753 987,210 +0.06(+2.34%)
Jan 15, 2010 2.743 2.690 2.690 2.690 1,159,550 -0.05(-1.71%)
Jan 14, 2010 2.759 2.765 2.728 2.736 569,883 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.743 1,145,917 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.701 2.722 659,742 -0.02(-0.77%)
Jan 11, 2010 2.759 2.759 2.728 2.743 793,474 +0.01(+0.53%)
Jan 08, 2010 2.743 2.769 2.722 2.728 741,722 -0.01(-0.47%)
Jan 07, 2010 2.748 2.759 2.724 2.741 988,424 -0.00(-0.12%)
Jan 06, 2010 2.735 2.759 2.720 2.745 636,142 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.735 919,272 +0.04(+1.32%)
Jan 04, 2010 2.749 2.777 2.696 2.699 1,047,349 -0.01(-0.30%)
Dec 31, 2009 2.704 2.707 2.707 2.707 890,103 -0.01(-0.30%)
Dec 30, 2009 2.711 2.761 2.690 2.715 843,114 +0.01(+0.48%)
Dec 29, 2009 2.745 2.801 2.688 2.703 1,201,485 -0.02(-0.89%)
Dec 28, 2009 2.625 2.761 2.625 2.727 732,579 +0.12(+4.65%)
Dec 24, 2009 2.636 2.638 2.599 2.606 406,827 -0.02(-0.62%)
Dec 23, 2009 2.617 2.665 2.599 2.622 707,827 +0.03(+1.06%)
Dec 22, 2009 2.604 2.615 2.585 2.594 926,612 +0.00(+0.06%)
Dec 21, 2009 2.554 2.615 2.554 2.593 1,713,862 +0.05(+2.16%)
Dec 18, 2009 2.577 2.577 2.536 2.538 1,354,457 -0.01(-0.57%)
Dec 17, 2009 2.502 2.552 2.486 2.552 1,488,393 +0.04(+1.41%)
Dec 16, 2009 2.499 2.518 2.486 2.517 1,154,471 +0.02(+0.84%)
Dec 15, 2009 2.504 2.510 2.486 2.496 1,183,169 -0.00(-0.19%)
Dec 14, 2009 2.499 2.512 2.491 2.501 1,099,033 +0.01(+0.32%)
Dec 11, 2009 2.512 2.512 2.477 2.493 1,317,911 +0.01(+0.26%)
Dec 10, 2009 2.501 2.522 2.467 2.486 1,554,888 +0.00(+0.06%)
Dec 09, 2009 2.502 2.514 2.470 2.485 1,457,707 -0.00(-0.19%)
Dec 08, 2009 2.544 2.559 2.486 2.489 1,954,660 -0.04(-1.47%)
Dec 07, 2009 2.522 2.544 2.510 2.527 1,436,183 +0.01(+0.38%)
Dec 04, 2009 2.569 2.583 2.510 2.517 1,181,750 +0.00(+0.06%)
Dec 03, 2009 2.567 2.567 2.510 2.515 2,054,108 +0.00(+0.00%)
Dec 02, 2009 2.523 2.557 2.502 2.515 2,815,757 -0.02(-0.64%)
Dec 01, 2009 2.509 2.541 2.486 2.531 605,704 +0.05(+1.82%)
Nov 30, 2009 2.504 2.548 2.480 2.486 993,621 -0.02(-0.77%)
Nov 27, 2009 2.486 2.512 2.486 2.506 229,494 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,503 -0.05(-1.81%)
Nov 24, 2009 2.627 2.749 2.570 2.588 955,049 +0.00(+0.00%)
Nov 23, 2009 2.585 2.620 2.569 2.588 1,328,131 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.517 2.556 992,549 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.510 2.525 495,503 -0.06(-2.37%)
Nov 18, 2009 2.596 2.603 2.552 2.586 779,401 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.551 2.573 1,161,161 -0.03(-0.99%)
Nov 16, 2009 2.510 2.611 2.446 2.599 975,794 +0.14(+5.85%)
Nov 13, 2009 2.462 2.470 2.446 2.456 938,362 +0.00(+0.07%)
Nov 12, 2009 2.463 2.463 2.446 2.454 569,325 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.422 2.465 670,681 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,745,817 +0.01(+0.59%)
Nov 09, 2009 2.396 2.454 2.396 2.446 653,300 +0.07(+3.13%)
Nov 06, 2009 2.368 2.385 2.344 2.372 1,442,216 -0.00(-0.20%)
Nov 05, 2009 2.430 2.430 2.361 2.376 1,446,261 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.367 2.373 1,454,424 -0.00(-0.14%)
Nov 03, 2009 2.359 2.389 2.323 2.376 2,900,376 +0.02(+0.82%)
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.