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 (%)
May 24, 2011 4.153 4.208 4.153 4.186 845,635 +0.03(+0.70%)
May 23, 2011 4.205 4.215 4.152 4.157 608,711 -0.06(-1.51%)
May 20, 2011 4.224 4.232 4.188 4.220 1,275,197 +0.01(+0.33%)
May 19, 2011 4.191 4.217 4.170 4.207 875,267 +0.04(+0.99%)
May 18, 2011 4.155 4.193 4.119 4.165 762,538 +0.01(+0.25%)
May 17, 2011 4.165 4.172 4.115 4.155 621,997 +0.00(+0.00%)
May 16, 2011 4.176 4.205 4.119 4.155 1,605,328 -0.04(-0.94%)
May 13, 2011 4.239 4.253 4.176 4.195 2,008,853 -0.06(-1.29%)
May 12, 2011 4.220 4.253 4.200 4.250 811,186 +0.03(+0.69%)
May 11, 2011 4.296 4.296 4.188 4.220 1,199,098 -0.04(-1.01%)
May 10, 2011 4.203 4.305 4.200 4.263 1,358,882 +0.06(+1.35%)
May 09, 2011 4.141 4.262 4.131 4.207 2,252,961 +0.06(+1.45%)
May 06, 2011 4.031 4.160 4.031 4.146 1,554,405 +0.22(+5.51%)
May 05, 2011 3.968 3.992 3.914 3.930 970,597 -0.05(-1.30%)
May 04, 2011 4.071 4.115 3.914 3.981 1,479,958 -0.13(-3.22%)
May 03, 2011 4.110 4.195 4.095 4.114 1,349,219 -0.01(-0.16%)
May 02, 2011 4.106 4.126 4.103 4.120 2,933,857 +0.08(+2.00%)
Apr 29, 2011 4.014 4.055 4.009 4.040 909,500 +0.03(+0.64%)
Apr 28, 2011 4.021 4.026 3.995 4.014 894,905 -0.02(-0.38%)
Apr 27, 2011 4.019 4.040 3.988 4.030 1,703,451 +0.01(+0.34%)
Apr 26, 2011 3.997 4.030 3.985 4.016 1,270,194 +0.02(+0.60%)
Apr 25, 2011 3.997 4.009 3.971 3.992 1,271,701 -0.03(-0.73%)
Apr 21, 2011 4.035 4.040 4.005 4.021 694,321 +0.00(+0.04%)
Apr 20, 2011 4.005 4.028 3.976 4.019 894,614 +0.05(+1.21%)
Apr 19, 2011 3.974 4.004 3.966 3.971 815,357 +0.00(+0.00%)
Apr 18, 2011 4.005 4.021 3.937 3.971 1,155,278 -0.06(-1.45%)
Apr 15, 2011 3.978 4.031 3.973 4.030 808,021 +0.03(+0.86%)
Apr 14, 2011 3.957 3.995 3.948 3.995 1,185,468 +0.02(+0.61%)
Apr 13, 2011 3.954 3.980 3.928 3.971 1,516,373 +0.06(+1.54%)
Apr 12, 2011 3.928 3.954 3.877 3.911 1,479,330 -0.03(-0.65%)
Apr 11, 2011 3.889 3.959 3.871 3.937 1,829,454 +0.04(+1.06%)
Apr 08, 2011 3.923 3.954 3.864 3.895 1,659,584 -0.02(-0.48%)
Apr 07, 2011 3.875 3.916 3.849 3.914 1,953,207 +0.04(+0.98%)
Apr 06, 2011 3.895 3.916 3.875 3.877 1,031,578 -0.02(-0.49%)
Apr 05, 2011 3.907 3.909 3.863 3.895 1,038,069 +0.00(+0.00%)
Apr 04, 2011 3.902 3.904 3.875 3.895 1,221,709 +0.02(+0.44%)
Apr 01, 2011 3.842 3.894 3.842 3.878 1,381,615 +0.06(+1.53%)
Mar 31, 2011 3.842 3.852 3.808 3.820 1,960,827 -0.01(-0.18%)
Mar 30, 2011 3.864 3.868 3.818 3.827 1,287,977 +0.01(+0.18%)
Mar 29, 2011 3.863 3.878 3.789 3.820 1,330,145 -0.04(-1.07%)
Mar 28, 2011 3.887 3.906 3.854 3.861 870,060 +0.00(+0.00%)
Mar 25, 2011 3.902 3.906 3.854 3.861 918,150 -0.02(-0.58%)
Mar 24, 2011 3.895 3.919 3.849 3.883 1,297,628 +0.02(+0.40%)
Mar 23, 2011 3.851 3.883 3.821 3.868 1,278,937 +0.02(+0.58%)
Mar 22, 2011 3.837 3.858 3.825 3.846 901,095 +0.02(+0.63%)
Mar 21, 2011 3.825 3.846 3.811 3.821 1,113,424 +0.01(+0.27%)
Mar 18, 2011 3.818 3.868 3.785 3.811 968,422 +0.01(+0.32%)
Mar 17, 2011 3.799 3.806 3.753 3.799 1,661,259 +0.03(+0.68%)
Mar 16, 2011 3.789 3.791 3.710 3.773 1,476,898 -0.01(-0.14%)
Mar 15, 2011 3.717 3.813 3.713 3.779 1,959,111 -0.01(-0.27%)
Mar 14, 2011 3.851 3.852 3.741 3.789 1,579,855 -0.04(-0.99%)
Mar 11, 2011 3.823 3.854 3.784 3.827 2,332,859 +0.02(+0.54%)
Mar 10, 2011 3.911 3.911 3.801 3.806 1,490,161 -0.11(-2.81%)
Mar 09, 2011 3.981 3.981 3.909 3.916 1,118,956 -0.01(-0.26%)
Mar 08, 2011 3.892 3.961 3.877 3.926 1,115,437 +0.03(+0.88%)
Mar 07, 2011 3.971 3.974 3.863 3.892 1,549,821 -0.07(-1.65%)
Mar 04, 2011 3.995 3.997 3.945 3.957 1,141,061 +0.01(+0.13%)
Mar 03, 2011 3.971 3.976 3.930 3.952 1,577,709 -0.00(-0.04%)
Mar 02, 2011 3.918 3.980 3.909 3.954 3,272,416 +0.04(+0.97%)
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.