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 (%)
Apr 30, 2010 2.953 2.953 2.889 2.896 392,498 -0.06(-1.94%)
Apr 29, 2010 2.891 2.968 2.891 2.953 682,237 +0.07(+2.45%)
Apr 28, 2010 2.916 2.927 2.878 2.883 411,995 -0.02(-0.85%)
Apr 27, 2010 2.945 2.945 2.881 2.907 757,874 -0.04(-1.50%)
Apr 26, 2010 2.943 2.963 2.943 2.952 615,522 +0.00(+0.11%)
Apr 23, 2010 2.942 2.953 2.930 2.948 521,917 -0.01(-0.28%)
Apr 22, 2010 2.953 2.960 2.919 2.957 284,472 +0.00(+0.06%)
Apr 21, 2010 2.971 2.994 2.945 2.955 379,881 -0.01(-0.33%)
Apr 20, 2010 2.942 2.975 2.937 2.965 456,000 +0.06(+2.21%)
Apr 19, 2010 2.886 2.916 2.863 2.901 488,157 +0.01(+0.34%)
Apr 16, 2010 2.968 2.976 2.871 2.891 1,117,551 -0.09(-3.08%)
Apr 15, 2010 3.025 3.032 2.978 2.983 699,845 -0.03(-0.93%)
Apr 14, 2010 3.037 3.062 2.996 3.011 1,489,096 +0.05(+1.61%)
Apr 13, 2010 2.920 2.963 2.886 2.963 571,206 +0.04(+1.46%)
Apr 12, 2010 2.919 2.943 2.898 2.920 382,874 +0.00(+0.17%)
Apr 09, 2010 2.888 2.925 2.863 2.916 399,257 +0.03(+1.02%)
Apr 08, 2010 2.925 2.952 2.875 2.886 414,177 -0.04(-1.35%)
Apr 07, 2010 2.998 3.009 2.916 2.925 390,541 -0.06(-1.98%)
Apr 06, 2010 2.970 2.991 2.970 2.984 629,650 +0.01(+0.44%)
Apr 05, 2010 2.942 2.971 2.940 2.971 535,667 +0.02(+0.61%)
Apr 01, 2010 2.902 2.953 2.953 2.953 663,123 +0.07(+2.33%)
Mar 31, 2010 2.840 2.909 2.838 2.886 520,935 +0.05(+1.85%)
Mar 30, 2010 2.843 2.847 2.811 2.834 434,687 +0.01(+0.47%)
Mar 29, 2010 2.863 2.886 2.789 2.820 1,218,763 -0.04(-1.49%)
Mar 26, 2010 2.940 2.943 2.830 2.863 967,410 -0.06(-2.13%)
Mar 25, 2010 2.971 2.980 2.920 2.925 735,414 -0.03(-1.16%)
Mar 24, 2010 3.009 3.009 2.953 2.960 435,924 -0.04(-1.42%)
Mar 23, 2010 3.019 3.035 2.983 3.003 485,067 -0.01(-0.49%)
Mar 22, 2010 2.943 3.019 2.930 3.017 910,764 +0.05(+1.83%)
Mar 19, 2010 2.957 2.963 2.907 2.963 745,538 +0.00(+0.11%)
Mar 18, 2010 2.955 2.983 2.945 2.960 592,812 -0.00(-0.06%)
Mar 17, 2010 2.924 2.973 2.909 2.962 471,152 +0.05(+1.63%)
Mar 16, 2010 2.886 2.919 2.863 2.914 558,065 +0.05(+1.66%)
Mar 15, 2010 2.860 2.886 2.856 2.866 314,953 +0.01(+0.46%)
Mar 12, 2010 2.832 2.883 2.832 2.853 538,525 +0.02(+0.81%)
Mar 11, 2010 2.829 2.848 2.807 2.830 471,341 +0.00(+0.12%)
Mar 10, 2010 2.847 2.847 2.801 2.827 732,812 -0.00(-0.12%)
Mar 09, 2010 2.815 2.832 2.811 2.830 425,611 +0.00(+0.17%)
Mar 08, 2010 2.794 2.832 2.789 2.825 975,504 +0.04(+1.29%)
Mar 05, 2010 2.815 2.838 2.786 2.789 690,221 -0.01(-0.23%)
Mar 04, 2010 2.788 2.796 2.763 2.796 429,408 +0.02(+0.83%)
Mar 03, 2010 2.779 2.781 2.765 2.773 335,456 +0.00(+0.18%)
Mar 02, 2010 2.748 2.774 2.748 2.768 472,975 +0.03(+1.02%)
Mar 01, 2010 2.725 2.742 2.701 2.740 427,641 +0.04(+1.52%)
Feb 26, 2010 2.742 2.742 2.686 2.699 705,684 -0.03(-1.02%)
Feb 25, 2010 2.709 2.735 2.697 2.727 510,178 -0.00(-0.06%)
Feb 24, 2010 2.753 2.776 2.725 2.729 556,895 -0.00(-0.15%)
Feb 23, 2010 2.746 2.763 2.725 2.733 782,345 -0.03(-0.99%)
Feb 22, 2010 2.754 2.760 2.734 2.760 546,407 +0.02(+0.59%)
Feb 19, 2010 2.728 2.746 2.705 2.744 640,207 +0.01(+0.24%)
Feb 18, 2010 2.744 2.749 2.723 2.737 661,526 +0.01(+0.24%)
Feb 17, 2010 2.752 2.752 2.717 2.731 1,046,931 -0.00(-0.12%)
Feb 16, 2010 2.691 2.739 2.691 2.734 400,416 +0.05(+1.74%)
Feb 12, 2010 2.687 2.687 2.687 2.687 825,243 -0.01(-0.42%)
Feb 11, 2010 2.694 2.704 2.675 2.699 613,659 +0.01(+0.54%)
Feb 10, 2010 2.683 2.700 2.655 2.684 1,173,493 +0.00(+0.12%)
Feb 09, 2010 2.691 2.697 2.639 2.681 514,308 +0.01(+0.54%)
Feb 08, 2010 2.612 2.691 2.612 2.666 751,064 +0.07(+2.67%)
Feb 05, 2010 2.583 2.605 2.558 2.597 674,376 +0.01(+0.37%)
Feb 04, 2010 2.610 2.613 2.574 2.587 423,141 -0.04(-1.41%)
Feb 03, 2010 2.637 2.637 2.599 2.624 1,076,954 -0.00(-0.18%)
Feb 02, 2010 2.633 2.636 2.606 2.629 487,234 +0.03(+0.99%)
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.