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 )

27.16 +0.88 (+3.35%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jan 31, 2011 3.737 3.766 3.723 3.735 511,143 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.697 3.713 579,611 -0.04(-0.96%)
Jan 27, 2011 3.749 3.761 3.725 3.749 669,100 +0.01(+0.32%)
Jan 26, 2011 3.706 3.759 3.706 3.737 1,052,891 +0.04(+1.12%)
Jan 25, 2011 3.730 3.742 3.682 3.696 1,023,914 -0.05(-1.33%)
Jan 24, 2011 3.723 3.763 3.701 3.745 1,305,439 +0.02(+0.42%)
Jan 21, 2011 3.659 3.730 3.658 3.730 688,930 +0.08(+2.21%)
Jan 20, 2011 3.678 3.704 3.632 3.649 690,535 -0.04(-1.03%)
Jan 19, 2011 3.720 3.726 3.673 3.687 912,699 -0.01(-0.23%)
Jan 18, 2011 3.806 3.807 3.678 3.696 2,685,667 -0.03(-0.92%)
Jan 14, 2011 3.697 3.745 3.680 3.730 1,571,460 -0.02(-0.41%)
Jan 13, 2011 3.732 3.752 3.701 3.745 1,366,487 +0.01(+0.18%)
Jan 12, 2011 3.763 3.763 3.728 3.738 705,335 +0.01(+0.14%)
Jan 11, 2011 3.764 3.764 3.733 3.733 1,207,168 -0.02(-0.64%)
Jan 10, 2011 3.756 3.783 3.735 3.757 767,104 -0.01(-0.18%)
Jan 07, 2011 3.709 3.783 3.708 3.764 965,541 +0.08(+2.10%)
Jan 06, 2011 3.694 3.716 3.678 3.687 543,894 -0.01(-0.19%)
Jan 05, 2011 3.623 3.726 3.620 3.694 878,406 +0.06(+1.70%)
Jan 04, 2011 3.628 3.663 3.577 3.632 1,407,309 +0.01(+0.19%)
Jan 03, 2011 3.659 3.663 3.620 3.625 514,260 +0.01(+0.14%)
Dec 31, 2010 3.628 3.658 3.587 3.620 370,747 +0.03(+0.96%)
Dec 30, 2010 3.646 3.683 3.560 3.585 1,548,653 -0.04(-1.09%)
Dec 29, 2010 3.651 3.716 3.604 3.625 1,427,901 +0.03(+0.81%)
Dec 28, 2010 3.563 3.604 3.537 3.596 403,725 +0.06(+1.55%)
Dec 27, 2010 3.570 3.589 3.536 3.541 478,019 -0.03(-0.87%)
Dec 23, 2010 3.610 3.613 3.542 3.572 1,473,172 -0.02(-0.43%)
Dec 22, 2010 3.690 3.694 3.587 3.587 2,971,809 -0.08(-2.07%)
Dec 21, 2010 3.608 3.683 3.596 3.663 3,055,513 +0.07(+1.91%)
Dec 20, 2010 3.622 3.654 3.591 3.594 1,019,669 -0.05(-1.37%)
Dec 17, 2010 3.560 3.644 3.549 3.644 2,293,014 +0.09(+2.47%)
Dec 16, 2010 3.546 3.594 3.517 3.556 1,043,546 +0.03(+0.83%)
Dec 15, 2010 3.544 3.589 3.525 3.527 1,141,323 -0.02(-0.68%)
Dec 14, 2010 3.553 3.577 3.534 3.551 1,962,665 -0.00(-0.10%)
Dec 13, 2010 3.546 3.570 3.498 3.554 8,294,314 +0.04(+1.08%)
Dec 10, 2010 3.529 3.577 3.498 3.517 1,985,054 -0.03(-0.73%)
Dec 09, 2010 3.589 3.594 3.517 3.542 945,554 -0.02(-0.48%)
Dec 08, 2010 3.692 3.709 3.465 3.560 2,804,948 -0.10(-2.63%)
Dec 07, 2010 3.704 3.704 3.656 3.656 611,350 -0.03(-0.89%)
Dec 06, 2010 3.723 3.749 3.680 3.689 535,438 -0.03(-0.92%)
Dec 03, 2010 3.709 3.732 3.681 3.723 496,139 -0.02(-0.60%)
Dec 02, 2010 3.735 3.835 3.735 3.745 703,061 +0.04(+0.97%)
Dec 01, 2010 3.666 3.751 3.627 3.709 662,651 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.563 3.616 837,962 -0.03(-0.80%)
Nov 29, 2010 3.747 3.747 3.623 3.646 715,209 -0.11(-2.89%)
Nov 26, 2010 3.713 3.766 3.670 3.754 546,551 +0.04(+1.09%)
Nov 24, 2010 3.751 3.714 3.714 3.714 329,432 +0.01(+0.37%)
Nov 23, 2010 3.722 3.753 3.666 3.700 453,064 -0.06(-1.63%)
Nov 22, 2010 3.722 3.761 3.690 3.761 343,695 +0.06(+1.65%)
Nov 19, 2010 3.668 3.714 3.661 3.700 300,745 +0.01(+0.18%)
Nov 18, 2010 3.693 3.746 3.668 3.693 465,326 +0.08(+2.21%)
Nov 17, 2010 3.661 3.693 3.612 3.613 485,190 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.583 3.634 560,231 -0.13(-3.52%)
Nov 15, 2010 3.785 3.792 3.731 3.766 483,889 +0.03(+0.77%)
Nov 12, 2010 3.805 3.838 3.685 3.737 1,044,150 -0.11(-2.87%)
Nov 11, 2010 3.838 3.877 3.812 3.848 432,617 -0.01(-0.35%)
Nov 10, 2010 3.856 3.900 3.812 3.861 384,278 -0.01(-0.31%)
Nov 09, 2010 3.944 3.963 3.846 3.873 646,544 -0.07(-1.81%)
Nov 08, 2010 3.805 3.944 3.788 3.944 850,494 +0.11(+2.97%)
Nov 05, 2010 3.741 3.883 3.741 3.831 843,969 +0.08(+2.08%)
Nov 04, 2010 3.731 3.768 3.703 3.753 798,833 +0.09(+2.46%)
Nov 03, 2010 3.663 3.707 3.636 3.663 780,630 -0.00(-0.05%)
Nov 02, 2010 3.659 3.719 3.659 3.664 707,026 +0.02(+0.56%)
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.