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

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

28.85 +0.76 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Feb 26, 2010 2.704 2.704 2.649 2.662 715,577 -0.03(-1.02%)
Feb 25, 2010 2.671 2.697 2.660 2.689 517,330 -0.00(-0.06%)
Feb 24, 2010 2.715 2.738 2.688 2.691 564,702 -0.00(-0.15%)
Feb 23, 2010 2.708 2.725 2.687 2.695 793,313 -0.03(-0.99%)
Feb 22, 2010 2.716 2.722 2.696 2.722 554,067 +0.02(+0.59%)
Feb 19, 2010 2.690 2.708 2.668 2.706 649,182 +0.01(+0.24%)
Feb 18, 2010 2.706 2.711 2.685 2.700 670,800 +0.01(+0.24%)
Feb 17, 2010 2.714 2.714 2.680 2.693 1,061,608 -0.00(-0.12%)
Feb 16, 2010 2.653 2.701 2.653 2.696 406,029 +0.05(+1.74%)
Feb 12, 2010 2.650 2.650 2.650 2.650 836,812 -0.01(-0.42%)
Feb 11, 2010 2.657 2.666 2.638 2.661 622,262 +0.01(+0.54%)
Feb 10, 2010 2.646 2.663 2.618 2.647 1,189,944 +0.00(+0.12%)
Feb 09, 2010 2.653 2.660 2.603 2.644 521,518 +0.01(+0.54%)
Feb 08, 2010 2.575 2.653 2.575 2.630 761,593 +0.07(+2.67%)
Feb 05, 2010 2.547 2.569 2.523 2.561 683,830 +0.01(+0.37%)
Feb 04, 2010 2.574 2.577 2.539 2.552 429,073 -0.04(-1.41%)
Feb 03, 2010 2.601 2.601 2.563 2.588 1,092,052 -0.00(-0.18%)
Feb 02, 2010 2.596 2.599 2.570 2.593 494,064 +0.03(+0.99%)
Feb 01, 2010 2.563 2.577 2.555 2.567 692,374 +0.02(+0.94%)
Jan 29, 2010 2.580 2.580 2.540 2.544 442,869 -0.03(-1.11%)
Jan 28, 2010 2.564 2.574 2.547 2.572 561,556 -0.00(-0.06%)
Jan 27, 2010 2.580 2.580 2.531 2.574 696,382 -0.00(-0.12%)
Jan 26, 2010 2.563 2.599 2.563 2.577 315,902 +0.00(+0.19%)
Jan 25, 2010 2.620 2.631 2.566 2.572 643,547 -0.02(-0.86%)
Jan 22, 2010 2.644 2.661 2.579 2.595 666,760 -0.04(-1.45%)
Jan 21, 2010 2.701 2.701 2.628 2.633 775,012 -0.05(-1.96%)
Jan 20, 2010 2.719 2.735 2.676 2.685 739,052 -0.03(-1.06%)
Jan 19, 2010 2.660 2.749 2.660 2.714 1,001,266 +0.06(+2.34%)
Jan 15, 2010 2.704 2.652 2.652 2.652 1,176,060 -0.05(-1.71%)
Jan 14, 2010 2.720 2.726 2.690 2.698 577,997 -0.01(-0.24%)
Jan 13, 2010 2.703 2.731 2.687 2.704 1,162,233 +0.02(+0.77%)
Jan 12, 2010 2.698 2.736 2.663 2.684 669,135 -0.02(-0.77%)
Jan 11, 2010 2.720 2.720 2.690 2.704 804,772 +0.01(+0.53%)
Jan 08, 2010 2.704 2.730 2.684 2.690 752,282 -0.01(-0.47%)
Jan 07, 2010 2.709 2.720 2.685 2.703 1,002,497 -0.00(-0.12%)
Jan 06, 2010 2.696 2.720 2.682 2.706 645,199 +0.01(+0.35%)
Jan 05, 2010 2.657 2.711 2.657 2.696 932,360 +0.04(+1.32%)
Jan 04, 2010 2.711 2.738 2.658 2.661 1,062,261 -0.01(-0.30%)
Dec 31, 2009 2.666 2.669 2.669 2.669 902,777 -0.01(-0.30%)
Dec 30, 2009 2.673 2.722 2.652 2.677 855,119 +0.01(+0.48%)
Dec 29, 2009 2.706 2.762 2.650 2.665 1,218,592 -0.02(-0.89%)
Dec 28, 2009 2.588 2.722 2.588 2.688 743,010 +0.12(+4.65%)
Dec 24, 2009 2.599 2.601 2.563 2.569 412,620 -0.02(-0.62%)
Dec 23, 2009 2.580 2.628 2.563 2.585 717,905 +0.03(+1.06%)
Dec 22, 2009 2.567 2.579 2.548 2.558 939,805 +0.00(+0.06%)
Dec 21, 2009 2.518 2.579 2.518 2.556 1,738,263 +0.05(+2.16%)
Dec 18, 2009 2.540 2.540 2.501 2.502 1,373,741 -0.01(-0.57%)
Dec 17, 2009 2.467 2.517 2.451 2.517 1,509,585 +0.04(+1.41%)
Dec 16, 2009 2.464 2.483 2.451 2.482 1,170,909 +0.02(+0.84%)
Dec 15, 2009 2.469 2.475 2.451 2.461 1,200,015 -0.00(-0.19%)
Dec 14, 2009 2.464 2.477 2.456 2.466 1,114,681 +0.01(+0.32%)
Dec 11, 2009 2.477 2.477 2.442 2.458 1,336,675 +0.01(+0.26%)
Dec 10, 2009 2.466 2.486 2.432 2.451 1,577,026 +0.00(+0.06%)
Dec 09, 2009 2.467 2.478 2.435 2.450 1,478,462 -0.00(-0.19%)
Dec 08, 2009 2.509 2.523 2.451 2.454 1,982,491 -0.04(-1.47%)
Dec 07, 2009 2.486 2.509 2.475 2.491 1,456,631 +0.01(+0.38%)
Dec 04, 2009 2.532 2.547 2.475 2.482 1,198,576 +0.00(+0.06%)
Dec 03, 2009 2.531 2.531 2.475 2.480 2,083,354 +0.00(+0.00%)
Dec 02, 2009 2.488 2.521 2.467 2.480 2,855,848 -0.02(-0.64%)
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.