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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 30, 2010 2.906 2.922 2.874 2.906 303,549 +0.01(+0.35%)
Jul 29, 2010 2.919 2.930 2.884 2.896 427,870 -0.02(-0.74%)
Jul 28, 2010 2.952 2.952 2.917 2.917 133,604 -0.05(-1.69%)
Jul 27, 2010 2.984 3.002 2.941 2.967 401,093 -0.02(-0.78%)
Jul 26, 2010 2.937 2.991 2.937 2.991 259,822 +0.04(+1.42%)
Jul 23, 2010 2.946 2.964 2.916 2.949 222,595 +0.00(+0.00%)
Jul 22, 2010 2.922 2.967 2.907 2.949 421,921 +0.06(+2.20%)
Jul 21, 2010 2.941 2.952 2.872 2.886 278,065 -0.05(-1.76%)
Jul 20, 2010 2.840 2.941 2.830 2.937 467,551 +0.06(+2.03%)
Jul 19, 2010 2.867 2.892 2.844 2.879 379,182 +0.03(+1.06%)
Jul 16, 2010 2.849 2.886 2.849 2.849 364,393 -0.04(-1.22%)
Jul 15, 2010 2.879 2.887 2.822 2.884 298,671 +0.02(+0.52%)
Jul 14, 2010 2.864 2.879 2.852 2.869 276,293 +0.01(+0.35%)
Jul 13, 2010 2.832 2.859 2.827 2.859 256,219 +0.04(+1.24%)
Jul 12, 2010 2.814 2.840 2.798 2.824 689,632 +0.02(+0.59%)
Jul 09, 2010 2.807 2.817 2.782 2.807 354,937 +0.02(+0.84%)
Jul 08, 2010 2.772 2.817 2.772 2.784 230,933 +0.00(+0.06%)
Jul 07, 2010 2.728 2.789 2.708 2.782 343,320 +0.07(+2.65%)
Jul 06, 2010 2.715 2.738 2.687 2.710 262,755 +0.02(+0.68%)
Jul 02, 2010 2.692 2.708 2.673 2.692 231,693 +0.01(+0.44%)
Jul 01, 2010 2.668 2.708 2.640 2.680 445,526 +0.03(+1.07%)
Jun 30, 2010 2.647 2.677 2.642 2.652 400,124 +0.01(+0.19%)
Jun 29, 2010 2.657 2.678 2.645 2.647 535,422 -0.06(-2.04%)
Jun 25, 2010 2.702 2.717 2.673 2.702 211,828 +0.01(+0.43%)
Jun 24, 2010 2.708 2.722 2.665 2.690 406,809 -0.04(-1.35%)
Jun 23, 2010 2.765 2.779 2.707 2.727 523,781 -0.05(-1.86%)
Jun 22, 2010 2.832 2.852 2.769 2.779 427,027 -0.08(-2.63%)
Jun 21, 2010 2.899 2.909 2.840 2.854 467,719 -0.01(-0.41%)
Jun 18, 2010 2.865 2.882 2.854 2.865 192,856 -0.02(-0.69%)
Jun 17, 2010 2.865 2.891 2.840 2.886 263,629 +0.01(+0.47%)
Jun 16, 2010 2.849 2.887 2.849 2.872 288,257 +0.02(+0.53%)
Jun 15, 2010 2.819 2.859 2.804 2.857 370,211 +0.05(+1.73%)
Jun 14, 2010 2.795 2.814 2.789 2.809 814,888 +0.04(+1.39%)
Jun 11, 2010 2.673 2.775 2.673 2.770 741,828 +0.06(+2.03%)
Jun 10, 2010 2.625 2.727 2.625 2.715 752,571 +0.10(+3.64%)
Jun 09, 2010 2.561 2.623 2.561 2.620 583,799 +0.06(+2.22%)
Jun 08, 2010 2.540 2.565 2.506 2.563 391,625 +0.05(+1.79%)
Jun 07, 2010 2.578 2.583 2.516 2.518 651,382 -0.04(-1.44%)
Jun 04, 2010 2.555 2.603 2.551 2.555 560,529 -0.06(-2.30%)
Jun 03, 2010 2.628 2.640 2.596 2.615 406,911 -0.01(-0.51%)
Jun 02, 2010 2.617 2.633 2.595 2.628 323,605 +0.04(+1.55%)
Jun 01, 2010 2.618 2.648 2.585 2.588 428,212 -0.03(-1.02%)
May 28, 2010 2.615 2.630 2.590 2.615 219,776 +0.02(+0.71%)
May 27, 2010 2.571 2.610 2.571 2.596 741,343 +0.07(+2.71%)
May 26, 2010 2.553 2.578 2.523 2.528 717,361 +0.02(+0.97%)
May 25, 2010 2.509 2.509 2.453 2.504 896,088 -0.04(-1.68%)
May 24, 2010 2.566 2.582 2.538 2.546 618,789 -0.01(-0.26%)
May 21, 2010 2.505 2.558 2.463 2.553 949,906 +0.04(+1.50%)
May 20, 2010 2.491 2.543 2.486 2.515 2,670,552 -0.13(-5.08%)
May 19, 2010 2.665 2.678 2.597 2.650 1,037,903 -0.06(-2.12%)
May 18, 2010 2.761 2.789 2.706 2.707 724,712 -0.05(-1.73%)
May 17, 2010 2.778 2.797 2.717 2.755 593,087 -0.04(-1.52%)
May 14, 2010 2.797 2.845 2.773 2.797 659,941 -0.06(-1.95%)
May 13, 2010 2.868 2.868 2.832 2.853 352,363 -0.00(-0.06%)
May 12, 2010 2.876 2.876 2.814 2.855 820,785 -0.01(-0.29%)
May 11, 2010 2.853 2.868 2.852 2.863 450,101 +0.04(+1.45%)
May 10, 2010 2.788 2.822 2.783 2.822 457,658 +0.11(+4.05%)
May 07, 2010 2.730 2.738 2.643 2.712 1,039,964 +0.03(+1.10%)
May 06, 2010 2.815 2.822 2.617 2.683 1,619,581 -0.12(-4.39%)
May 05, 2010 2.822 2.834 2.799 2.806 650,574 -0.05(-1.61%)
May 04, 2010 2.891 2.924 2.838 2.852 760,635 -0.05(-1.81%)
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.