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 (%)
Jul 29, 2011 4.408 4.413 4.357 4.378 680,402 -0.05(-1.06%)
Jul 28, 2011 4.375 4.446 4.375 4.425 998,726 +0.02(+0.47%)
Jul 27, 2011 4.467 4.471 4.396 4.404 899,281 -0.06(-1.40%)
Jul 26, 2011 4.439 4.486 4.429 4.467 792,651 +0.03(+0.67%)
Jul 25, 2011 4.535 4.535 4.437 4.437 1,082,564 -0.07(-1.54%)
Jul 22, 2011 4.505 4.521 4.497 4.507 698,284 +0.01(+0.23%)
Jul 21, 2011 4.488 4.524 4.469 4.497 824,301 +0.02(+0.35%)
Jul 20, 2011 4.554 4.558 4.471 4.481 1,338,333 -0.02(-0.50%)
Jul 19, 2011 4.516 4.526 4.448 4.504 1,060,121 +0.05(+1.02%)
Jul 18, 2011 4.514 4.526 4.439 4.458 1,181,411 -0.03(-0.77%)
Jul 15, 2011 4.519 4.519 4.451 4.493 740,590 +0.00(+0.08%)
Jul 14, 2011 4.495 4.526 4.469 4.490 1,436,680 +0.02(+0.51%)
Jul 13, 2011 4.507 4.523 4.439 4.467 1,717,713 -0.01(-0.19%)
Jul 12, 2011 4.436 4.481 4.415 4.476 915,670 +0.05(+1.02%)
Jul 11, 2011 4.451 4.481 4.377 4.431 1,458,284 -0.03(-0.78%)
Jul 08, 2011 4.500 4.509 4.446 4.465 572,818 -0.04(-0.89%)
Jul 07, 2011 4.554 4.563 4.502 4.505 795,523 +0.01(+0.12%)
Jul 06, 2011 4.535 4.535 4.493 4.500 950,285 -0.02(-0.50%)
Jul 05, 2011 4.497 4.566 4.484 4.523 1,827,531 +0.04(+0.97%)
Jul 01, 2011 4.389 4.484 4.363 4.479 1,104,771 +0.12(+2.71%)
Jun 30, 2011 4.404 4.439 4.333 4.361 2,019,321 -0.02(-0.48%)
Jun 29, 2011 4.338 4.387 4.319 4.382 1,279,161 +0.08(+1.82%)
Jun 28, 2011 4.326 4.359 4.300 4.303 799,762 -0.01(-0.28%)
Jun 27, 2011 4.323 4.383 4.300 4.316 969,706 -0.02(-0.36%)
Jun 24, 2011 4.387 4.417 4.312 4.331 847,261 -0.03(-0.64%)
Jun 23, 2011 4.354 4.373 4.307 4.359 2,417,060 -0.00(-0.08%)
Jun 22, 2011 4.248 4.387 4.238 4.363 3,960,997 +0.12(+2.92%)
Jun 21, 2011 4.195 4.265 4.178 4.239 1,233,563 +0.06(+1.50%)
Jun 20, 2011 4.194 4.197 4.176 4.176 980,201 +0.02(+0.59%)
Jun 17, 2011 4.222 4.222 4.126 4.152 985,440 -0.04(-0.96%)
Jun 16, 2011 4.202 4.232 4.168 4.192 985,457 -0.01(-0.29%)
Jun 15, 2011 4.215 4.239 4.178 4.204 838,340 -0.02(-0.41%)
Jun 14, 2011 4.286 4.290 4.202 4.222 1,173,306 -0.03(-0.61%)
Jun 13, 2011 4.316 4.335 4.239 4.248 831,022 -0.03(-0.69%)
Jun 10, 2011 4.296 4.316 4.258 4.277 1,302,735 -0.02(-0.57%)
Jun 09, 2011 4.310 4.330 4.253 4.302 1,218,823 +0.00(+0.00%)
Jun 08, 2011 4.352 4.352 4.274 4.302 1,288,892 -0.04(-0.84%)
Jun 07, 2011 4.302 4.363 4.279 4.338 2,627,047 +0.07(+1.63%)
Jun 06, 2011 4.241 4.357 4.241 4.269 1,203,015 +0.03(+0.66%)
Jun 03, 2011 4.239 4.296 4.232 4.241 1,059,236 +0.06(+1.33%)
May 24, 2011 4.152 4.207 4.152 4.185 845,817 +0.03(+0.70%)
May 23, 2011 4.204 4.214 4.151 4.156 608,842 -0.06(-1.51%)
May 20, 2011 4.223 4.231 4.187 4.219 1,275,472 +0.01(+0.33%)
May 19, 2011 4.190 4.216 4.170 4.206 875,456 +0.04(+0.99%)
May 18, 2011 4.154 4.192 4.118 4.164 762,702 +0.01(+0.25%)
May 17, 2011 4.164 4.171 4.115 4.154 622,131 +0.00(+0.00%)
May 16, 2011 4.175 4.204 4.118 4.154 1,605,674 -0.04(-0.94%)
May 13, 2011 4.238 4.252 4.175 4.194 2,009,287 -0.05(-1.29%)
May 12, 2011 4.219 4.252 4.199 4.249 811,361 +0.03(+0.69%)
May 11, 2011 4.295 4.295 4.187 4.219 1,199,357 -0.04(-1.01%)
May 10, 2011 4.202 4.304 4.199 4.262 1,359,175 +0.06(+1.35%)
May 09, 2011 4.140 4.261 4.130 4.206 2,253,447 +0.06(+1.45%)
May 06, 2011 4.030 4.159 4.030 4.146 1,554,741 +0.22(+5.51%)
May 05, 2011 3.967 3.991 3.913 3.929 970,807 -0.05(-1.30%)
May 04, 2011 4.070 4.115 3.913 3.981 1,480,278 -0.13(-3.22%)
May 03, 2011 4.109 4.194 4.094 4.113 1,349,511 -0.01(-0.16%)
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.