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

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

26.87 -0.21 (-0.78%)
Official Closing Price Updated: 4:10 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 (%)
Oct 29, 2010 3.595 3.617 3.552 3.591 520,467 +0.03(+0.76%)
Oct 28, 2010 3.566 3.625 3.549 3.564 896,819 +0.00(+0.10%)
Oct 27, 2010 3.557 3.575 3.530 3.561 972,460 +0.01(+0.29%)
Oct 25, 2010 3.569 3.576 3.518 3.551 518,600 +0.03(+0.82%)
Oct 22, 2010 3.615 3.615 3.501 3.522 1,004,539 -0.07(-1.89%)
Oct 21, 2010 3.542 3.649 3.520 3.590 1,289,613 +0.04(+1.25%)
Oct 20, 2010 3.447 3.561 3.442 3.545 520,520 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.396 3.418 1,202,052 -0.09(-2.52%)
Oct 18, 2010 3.523 3.535 3.474 3.506 788,757 -0.03(-0.72%)
Oct 15, 2010 3.552 3.568 3.523 3.532 585,749 -0.03(-0.86%)
Oct 14, 2010 3.518 3.564 3.483 3.562 786,719 +0.08(+2.24%)
Oct 13, 2010 3.454 3.484 3.406 3.484 827,231 +0.05(+1.38%)
Oct 12, 2010 3.476 3.481 3.398 3.437 422,711 -0.01(-0.30%)
Oct 11, 2010 3.489 3.505 3.389 3.447 614,330 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.393 3.484 639,453 +0.08(+2.50%)
Oct 07, 2010 3.403 3.435 3.382 3.399 445,679 -0.02(-0.55%)
Oct 06, 2010 3.362 3.425 3.362 3.418 530,037 +0.04(+1.11%)
Oct 05, 2010 3.372 3.396 3.350 3.381 535,944 +0.03(+0.91%)
Oct 04, 2010 3.328 3.362 3.286 3.350 544,336 +0.02(+0.51%)
Oct 01, 2010 3.333 3.345 3.279 3.333 560,431 +0.04(+1.19%)
Sep 30, 2010 3.316 3.316 3.226 3.294 1,146,823 +0.03(+0.88%)
Sep 29, 2010 3.226 3.277 3.226 3.265 365,733 +0.04(+1.21%)
Sep 28, 2010 3.184 3.226 3.153 3.226 541,427 +0.06(+1.93%)
Sep 27, 2010 3.202 3.231 3.163 3.165 517,416 -0.03(-0.96%)
Sep 24, 2010 3.201 3.250 3.191 3.196 900,776 +0.05(+1.73%)
Sep 23, 2010 3.153 3.175 3.129 3.141 782,903 -0.02(-0.75%)
Sep 22, 2010 3.199 3.226 3.162 3.165 1,344,560 -0.03(-1.06%)
Sep 21, 2010 3.219 3.243 3.180 3.199 1,115,351 -0.01(-0.42%)
Sep 20, 2010 3.170 3.223 3.162 3.213 1,597,991 +0.04(+1.18%)
Sep 17, 2010 3.175 3.175 3.116 3.175 699,617 +0.05(+1.74%)
Sep 15, 2010 3.124 3.141 3.090 3.121 684,141 -0.02(-0.76%)
Sep 14, 2010 3.258 3.258 3.135 3.145 2,301,284 -0.08(-2.42%)
Sep 13, 2010 3.123 3.223 3.112 3.223 913,827 +0.12(+3.72%)
Sep 10, 2010 3.131 3.141 3.099 3.107 689,924 -0.02(-0.65%)
Sep 09, 2010 3.033 3.129 3.024 3.128 701,478 +0.12(+4.07%)
Sep 08, 2010 3.036 3.062 2.994 3.005 1,426,061 -0.01(-0.45%)
Sep 07, 2010 3.004 3.019 2.963 3.019 2,480,865 +0.02(+0.68%)
Sep 03, 2010 3.004 3.011 2.978 2.999 2,823,689 +0.04(+1.26%)
Sep 02, 2010 2.963 2.970 2.946 2.961 2,471,672 +0.00(+0.06%)
Sep 01, 2010 2.926 2.977 2.924 2.960 4,819,263 +0.05(+1.69%)
Aug 31, 2010 2.910 2.926 2.880 2.910 2,355 +0.01(+0.29%)
Aug 30, 2010 2.989 2.989 2.893 2.902 2,167,216 -0.05(-1.67%)
Aug 27, 2010 2.951 2.989 2.914 2.951 2,704,650 +0.04(+1.43%)
Aug 26, 2010 2.935 2.940 2.900 2.910 849,160 +0.01(+0.40%)
Aug 25, 2010 2.926 2.966 2.893 2.898 2,288,110 -0.03(-0.91%)
Aug 24, 2010 2.925 2.958 2.836 2.925 3,781,182 +0.04(+1.33%)
Aug 23, 2010 2.891 2.900 2.873 2.886 4,072,094 +0.02(+0.70%)
Aug 20, 2010 2.845 2.871 2.821 2.866 481,686 +0.01(+0.35%)
Aug 19, 2010 2.848 2.879 2.843 2.856 506,740 -0.00(-0.06%)
Aug 18, 2010 2.844 2.866 2.841 2.858 250,348 +0.02(+0.59%)
Aug 17, 2010 2.816 2.866 2.816 2.841 349,553 +0.03(+1.07%)
Aug 16, 2010 2.778 2.841 2.778 2.811 335,257 +0.02(+0.78%)
Aug 13, 2010 2.789 2.808 2.781 2.789 240,403 +0.01(+0.48%)
Aug 12, 2010 2.774 2.784 2.761 2.776 224,151 -0.01(-0.18%)
Aug 11, 2010 2.801 2.833 2.774 2.781 600,451 -0.07(-2.35%)
Aug 10, 2010 2.854 2.866 2.818 2.848 536,114 -0.02(-0.76%)
Aug 09, 2010 2.859 2.890 2.853 2.869 464,931 +0.02(+0.53%)
Aug 06, 2010 2.854 2.893 2.841 2.854 422,106 -0.05(-1.67%)
Aug 05, 2010 2.935 2.965 2.891 2.903 261,508 -0.05(-1.75%)
Aug 04, 2010 2.930 2.966 2.925 2.955 519,814 +0.02(+0.80%)
Aug 03, 2010 2.931 2.950 2.908 2.931 437,789 -0.00(-0.11%)
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.