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

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

26.75 -0.33 (-1.22%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
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%)
Feb 01, 2010 2.599 2.613 2.591 2.603 682,801 +0.02(+0.94%)
Jan 29, 2010 2.616 2.616 2.576 2.579 436,746 -0.03(-1.11%)
Jan 28, 2010 2.600 2.610 2.583 2.608 553,792 -0.00(-0.06%)
Jan 27, 2010 2.616 2.616 2.566 2.610 686,754 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.613 311,535 +0.00(+0.19%)
Jan 25, 2010 2.657 2.668 2.602 2.608 634,650 -0.02(-0.86%)
Jan 22, 2010 2.681 2.699 2.615 2.631 657,542 -0.04(-1.45%)
Jan 21, 2010 2.739 2.739 2.665 2.670 764,297 -0.05(-1.96%)
Jan 20, 2010 2.757 2.773 2.713 2.723 728,834 -0.03(-1.06%)
Jan 19, 2010 2.697 2.788 2.697 2.752 987,423 +0.06(+2.34%)
Jan 15, 2010 2.742 2.689 2.689 2.689 1,159,801 -0.05(-1.71%)
Jan 14, 2010 2.758 2.764 2.728 2.736 570,006 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.742 1,146,164 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.700 2.721 659,884 -0.02(-0.77%)
Jan 11, 2010 2.758 2.758 2.728 2.742 793,646 +0.01(+0.53%)
Jan 08, 2010 2.742 2.768 2.721 2.728 741,882 -0.01(-0.47%)
Jan 07, 2010 2.747 2.758 2.723 2.741 988,637 -0.00(-0.12%)
Jan 06, 2010 2.734 2.758 2.720 2.744 636,279 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.734 919,470 +0.04(+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.