Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 2.912 2.912 2.849 2.856 398,000 -0.06(-1.94%)
Apr 29, 2010 2.851 2.927 2.851 2.912 691,801 +0.07(+2.45%)
Apr 28, 2010 2.875 2.887 2.838 2.843 417,771 -0.02(-0.85%)
Apr 27, 2010 2.904 2.904 2.841 2.867 768,499 -0.04(-1.50%)
Apr 26, 2010 2.903 2.922 2.903 2.911 624,151 +0.00(+0.11%)
Apr 23, 2010 2.901 2.912 2.890 2.908 529,234 -0.01(-0.28%)
Apr 22, 2010 2.912 2.919 2.878 2.916 288,460 +0.00(+0.06%)
Apr 21, 2010 2.930 2.953 2.904 2.914 385,207 -0.01(-0.33%)
Apr 20, 2010 2.901 2.933 2.896 2.924 462,393 +0.06(+2.21%)
Apr 19, 2010 2.846 2.875 2.823 2.861 495,001 +0.01(+0.34%)
Apr 16, 2010 2.927 2.935 2.832 2.851 1,133,219 -0.09(-3.08%)
Apr 15, 2010 2.984 2.990 2.937 2.942 709,656 -0.03(-0.93%)
Apr 14, 2010 2.995 3.019 2.955 2.969 1,509,972 +0.05(+1.61%)
Apr 13, 2010 2.880 2.922 2.846 2.922 579,214 +0.04(+1.46%)
Apr 12, 2010 2.878 2.903 2.857 2.880 388,242 +0.00(+0.17%)
Apr 09, 2010 2.848 2.885 2.823 2.875 404,854 +0.03(+1.02%)
Apr 08, 2010 2.885 2.911 2.835 2.846 419,984 -0.04(-1.35%)
Apr 07, 2010 2.956 2.967 2.875 2.885 396,017 -0.06(-1.98%)
Apr 06, 2010 2.929 2.949 2.929 2.943 638,477 +0.01(+0.44%)
Apr 05, 2010 2.901 2.930 2.900 2.930 543,176 +0.02(+0.61%)
Apr 01, 2010 2.862 2.912 2.912 2.912 672,419 +0.07(+2.33%)
Mar 31, 2010 2.801 2.869 2.799 2.846 528,239 +0.05(+1.85%)
Mar 30, 2010 2.804 2.807 2.772 2.794 440,781 +0.01(+0.47%)
Mar 29, 2010 2.823 2.846 2.751 2.781 1,235,849 -0.04(-1.49%)
Mar 26, 2010 2.900 2.903 2.791 2.823 980,972 -0.06(-2.13%)
Mar 25, 2010 2.930 2.938 2.880 2.885 745,724 -0.03(-1.16%)
Mar 24, 2010 2.967 2.967 2.912 2.919 442,035 -0.04(-1.42%)
Mar 23, 2010 2.977 2.993 2.942 2.961 491,867 -0.01(-0.49%)
Mar 22, 2010 2.903 2.977 2.890 2.976 923,532 +0.05(+1.83%)
Mar 19, 2010 2.916 2.922 2.867 2.922 755,990 +0.00(+0.11%)
Mar 18, 2010 2.914 2.942 2.904 2.919 601,123 -0.00(-0.06%)
Mar 17, 2010 2.883 2.932 2.869 2.921 477,758 +0.05(+1.63%)
Mar 16, 2010 2.846 2.878 2.823 2.874 565,889 +0.05(+1.66%)
Mar 15, 2010 2.820 2.846 2.817 2.827 319,368 +0.01(+0.46%)
Mar 12, 2010 2.793 2.843 2.793 2.814 546,075 +0.02(+0.81%)
Mar 11, 2010 2.789 2.809 2.768 2.791 477,949 +0.00(+0.12%)
Mar 10, 2010 2.807 2.807 2.762 2.788 743,085 -0.00(-0.12%)
Mar 09, 2010 2.777 2.793 2.772 2.791 431,578 +0.00(+0.17%)
Mar 08, 2010 2.756 2.793 2.751 2.786 989,180 +0.04(+1.29%)
Mar 05, 2010 2.777 2.799 2.747 2.751 699,897 -0.01(-0.23%)
Mar 04, 2010 2.749 2.757 2.725 2.757 435,429 +0.02(+0.83%)
Mar 03, 2010 2.741 2.743 2.726 2.734 340,159 +0.00(+0.18%)
Mar 02, 2010 2.710 2.736 2.710 2.730 479,606 +0.03(+1.02%)
Mar 01, 2010 2.688 2.704 2.663 2.702 433,636 +0.04(+1.52%)
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%)
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.