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

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

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 4.717 4.831 4.714 4.793 313,651 +0.09(+1.85%)
Mar 30, 2010 4.722 4.728 4.668 4.706 261,721 +0.02(+0.47%)
Mar 29, 2010 4.755 4.793 4.633 4.684 733,808 -0.07(-1.49%)
Mar 26, 2010 4.883 4.889 4.701 4.755 582,470 -0.10(-2.13%)
Mar 25, 2010 4.935 4.949 4.851 4.859 442,787 -0.06(-1.16%)
Mar 24, 2010 4.998 4.998 4.905 4.916 262,466 -0.07(-1.42%)
Mar 23, 2010 5.014 5.041 4.954 4.987 292,055 -0.02(-0.49%)
Mar 22, 2010 4.889 5.014 4.867 5.011 548,364 +0.09(+1.83%)
Mar 19, 2010 4.911 4.921 4.829 4.921 448,882 +0.01(+0.11%)
Mar 18, 2010 4.908 4.954 4.891 4.916 356,928 -0.00(-0.06%)
Mar 17, 2010 4.856 4.938 4.831 4.919 283,677 +0.08(+1.63%)
Mar 16, 2010 4.793 4.848 4.755 4.840 336,007 +0.08(+1.66%)
Mar 15, 2010 4.750 4.793 4.744 4.761 189,630 +0.02(+0.46%)
Mar 12, 2010 4.703 4.788 4.703 4.739 324,242 +0.04(+0.81%)
Mar 11, 2010 4.698 4.731 4.663 4.701 283,791 +0.01(+0.12%)
Mar 10, 2010 4.728 4.728 4.652 4.695 441,220 -0.01(-0.12%)
Mar 09, 2010 4.676 4.703 4.668 4.701 256,257 +0.01(+0.17%)
Mar 08, 2010 4.641 4.703 4.633 4.692 587,343 +0.06(+1.29%)
Mar 05, 2010 4.676 4.714 4.627 4.633 415,576 -0.01(-0.23%)
Mar 04, 2010 4.630 4.643 4.589 4.643 258,543 +0.04(+0.83%)
Mar 03, 2010 4.616 4.619 4.592 4.605 201,975 +0.01(+0.18%)
Mar 02, 2010 4.564 4.608 4.564 4.597 284,774 +0.05(+1.02%)
Mar 01, 2010 4.526 4.554 4.485 4.551 257,479 +0.07(+1.52%)
Feb 26, 2010 4.554 4.554 4.461 4.483 424,886 -0.05(-1.02%)
Feb 25, 2010 4.499 4.543 4.480 4.529 307,174 -0.00(-0.06%)
Feb 24, 2010 4.573 4.611 4.526 4.532 335,302 -0.05(-1.13%)
Feb 23, 2010 4.605 4.635 4.570 4.584 466,399 -0.05(-0.99%)
Feb 22, 2010 4.619 4.630 4.586 4.630 325,743 +0.03(+0.59%)
Feb 19, 2010 4.576 4.605 4.538 4.603 381,663 +0.01(+0.24%)
Feb 18, 2010 4.603 4.611 4.568 4.592 394,372 +0.01(+0.24%)
Feb 17, 2010 4.616 4.616 4.558 4.581 624,133 -0.01(-0.12%)
Feb 16, 2010 4.513 4.595 4.513 4.586 238,710 +0.08(+1.74%)
Feb 12, 2010 4.508 4.508 4.508 4.508 491,973 -0.02(-0.42%)
Feb 11, 2010 4.519 4.535 4.486 4.527 365,836 +0.02(+0.54%)
Feb 10, 2010 4.500 4.530 4.454 4.503 699,584 +0.01(+0.12%)
Feb 09, 2010 4.513 4.524 4.427 4.497 306,607 +0.02(+0.54%)
Feb 08, 2010 4.381 4.513 4.381 4.473 447,750 +0.12(+2.67%)
Feb 05, 2010 4.332 4.370 4.291 4.356 402,032 +0.02(+0.37%)
Feb 04, 2010 4.378 4.383 4.318 4.340 252,258 -0.06(-1.41%)
Feb 03, 2010 4.424 4.424 4.359 4.402 642,032 -0.01(-0.18%)
Feb 02, 2010 4.416 4.421 4.371 4.410 290,467 +0.04(+0.99%)
Feb 01, 2010 4.359 4.383 4.345 4.367 407,055 +0.04(+0.94%)
Jan 29, 2010 4.389 4.389 4.321 4.327 260,368 -0.05(-1.11%)
Jan 28, 2010 4.362 4.378 4.332 4.375 330,146 -0.00(-0.06%)
Jan 27, 2010 4.389 4.389 4.305 4.378 409,412 -0.01(-0.12%)
Jan 26, 2010 4.359 4.421 4.359 4.383 185,723 +0.01(+0.19%)
Jan 25, 2010 4.456 4.475 4.364 4.375 378,350 -0.04(-0.86%)
Jan 22, 2010 4.497 4.527 4.386 4.413 391,997 -0.06(-1.45%)
Jan 21, 2010 4.595 4.595 4.470 4.478 455,640 -0.09(-1.96%)
Jan 20, 2010 4.624 4.651 4.551 4.567 434,498 -0.05(-1.06%)
Jan 19, 2010 4.524 4.676 4.524 4.616 588,657 +0.11(+2.34%)
Jan 15, 2010 4.600 4.511 4.511 4.511 691,421 -0.08(-1.71%)
Jan 14, 2010 4.627 4.637 4.576 4.589 339,812 -0.01(-0.24%)
Jan 13, 2010 4.597 4.646 4.570 4.600 683,292 +0.04(+0.77%)
Jan 12, 2010 4.589 4.654 4.530 4.565 393,393 -0.04(-0.77%)
Jan 11, 2010 4.627 4.627 4.576 4.600 473,136 +0.02(+0.53%)
Jan 08, 2010 4.600 4.643 4.565 4.576 442,277 -0.02(-0.47%)
Jan 07, 2010 4.608 4.627 4.567 4.597 589,381 -0.01(-0.12%)
Jan 06, 2010 4.586 4.627 4.562 4.603 379,321 +0.02(+0.35%)
Jan 05, 2010 4.519 4.611 4.519 4.586 548,147 +0.06(+1.32%)
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.