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 )

27.53 +0.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2010 3.316 3.316 3.226 3.293 1,147,070 +0.03(+0.88%)
Sep 29, 2010 3.226 3.276 3.226 3.265 365,812 +0.04(+1.21%)
Sep 28, 2010 3.183 3.226 3.152 3.226 541,543 +0.06(+1.93%)
Sep 27, 2010 3.202 3.231 3.163 3.164 517,528 -0.03(-0.96%)
Sep 24, 2010 3.200 3.249 3.190 3.195 900,971 +0.05(+1.73%)
Sep 23, 2010 3.153 3.175 3.129 3.141 783,072 -0.02(-0.75%)
Sep 22, 2010 3.198 3.226 3.161 3.164 1,344,850 -0.03(-1.06%)
Sep 21, 2010 3.219 3.243 3.180 3.198 1,115,591 -0.01(-0.42%)
Sep 20, 2010 3.170 3.222 3.161 3.212 1,598,336 +0.04(+1.18%)
Sep 17, 2010 3.175 3.175 3.115 3.175 699,768 +0.05(+1.74%)
Sep 15, 2010 3.124 3.141 3.090 3.120 684,288 -0.02(-0.76%)
Sep 14, 2010 3.258 3.258 3.134 3.144 2,301,781 -0.08(-2.42%)
Sep 13, 2010 3.122 3.222 3.112 3.222 914,024 +0.12(+3.72%)
Sep 10, 2010 3.130 3.141 3.098 3.107 690,073 -0.02(-0.65%)
Sep 09, 2010 3.032 3.129 3.024 3.127 701,630 +0.12(+4.07%)
Sep 08, 2010 3.035 3.061 2.993 3.005 1,426,369 -0.01(-0.45%)
Sep 07, 2010 3.003 3.018 2.962 3.018 2,481,400 +0.02(+0.68%)
Sep 03, 2010 3.003 3.010 2.978 2.998 2,824,298 +0.04(+1.26%)
Sep 02, 2010 2.962 2.969 2.945 2.961 2,472,205 +0.00(+0.06%)
Sep 01, 2010 2.925 2.976 2.923 2.959 4,820,303 +0.05(+1.69%)
Aug 31, 2010 2.910 2.925 2.879 2.910 2,356 +0.01(+0.29%)
Aug 30, 2010 2.988 2.988 2.893 2.901 2,167,683 -0.05(-1.67%)
Aug 27, 2010 2.951 2.988 2.913 2.951 2,705,233 +0.04(+1.43%)
Aug 26, 2010 2.934 2.939 2.899 2.909 849,343 +0.01(+0.40%)
Aug 25, 2010 2.926 2.966 2.892 2.897 2,288,604 -0.03(-0.91%)
Aug 24, 2010 2.924 2.957 2.835 2.924 3,781,998 +0.04(+1.33%)
Aug 23, 2010 2.891 2.899 2.872 2.886 4,072,973 +0.02(+0.70%)
Aug 20, 2010 2.845 2.870 2.820 2.865 481,790 +0.01(+0.35%)
Aug 19, 2010 2.847 2.879 2.842 2.855 506,849 -0.00(-0.06%)
Aug 18, 2010 2.844 2.865 2.840 2.857 250,402 +0.02(+0.59%)
Aug 17, 2010 2.815 2.865 2.815 2.840 349,628 +0.03(+1.07%)
Aug 16, 2010 2.777 2.840 2.777 2.810 335,330 +0.02(+0.78%)
Aug 13, 2010 2.789 2.807 2.780 2.789 240,455 +0.01(+0.48%)
Aug 12, 2010 2.774 2.784 2.760 2.775 224,199 -0.01(-0.18%)
Aug 11, 2010 2.800 2.832 2.774 2.780 600,581 -0.07(-2.35%)
Aug 10, 2010 2.854 2.865 2.817 2.847 536,230 -0.02(-0.76%)
Aug 09, 2010 2.859 2.890 2.852 2.869 465,032 +0.02(+0.53%)
Aug 06, 2010 2.854 2.892 2.840 2.854 422,197 -0.05(-1.67%)
Aug 05, 2010 2.934 2.964 2.891 2.902 261,564 -0.05(-1.75%)
Aug 04, 2010 2.929 2.966 2.924 2.954 519,926 +0.02(+0.80%)
Aug 03, 2010 2.931 2.949 2.907 2.931 437,883 -0.00(-0.11%)
Aug 02, 2010 2.931 2.936 2.906 2.934 463,703 +0.03(+0.98%)
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%)
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.