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 (%)
Jan 31, 2011 3.684 3.712 3.670 3.682 518,532 +0.02(+0.60%)
Jan 28, 2011 3.704 3.704 3.645 3.660 587,990 -0.04(-0.96%)
Jan 27, 2011 3.695 3.707 3.672 3.695 678,774 +0.01(+0.32%)
Jan 26, 2011 3.653 3.706 3.653 3.684 1,068,113 +0.04(+1.12%)
Jan 25, 2011 3.677 3.689 3.629 3.643 1,038,716 -0.05(-1.33%)
Jan 24, 2011 3.670 3.709 3.648 3.692 1,324,311 +0.02(+0.41%)
Jan 21, 2011 3.607 3.677 3.606 3.677 698,890 +0.08(+2.21%)
Jan 20, 2011 3.626 3.651 3.580 3.597 700,518 -0.04(-1.03%)
Jan 19, 2011 3.667 3.673 3.621 3.634 925,893 -0.01(-0.23%)
Jan 18, 2011 3.751 3.753 3.626 3.643 2,724,493 -0.03(-0.92%)
Jan 14, 2011 3.645 3.692 3.628 3.677 1,594,178 -0.02(-0.41%)
Jan 13, 2011 3.678 3.699 3.648 3.692 1,386,242 +0.01(+0.18%)
Jan 12, 2011 3.709 3.709 3.675 3.685 715,532 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.680 3.680 1,224,620 -0.02(-0.64%)
Jan 10, 2011 3.702 3.729 3.682 3.704 778,194 -0.01(-0.18%)
Jan 07, 2011 3.656 3.729 3.655 3.711 979,500 +0.08(+2.10%)
Jan 06, 2011 3.641 3.663 3.626 3.634 551,757 -0.01(-0.19%)
Jan 05, 2011 3.572 3.673 3.568 3.641 891,105 +0.06(+1.70%)
Jan 04, 2011 3.577 3.611 3.526 3.580 1,427,654 +0.01(+0.19%)
Jan 03, 2011 3.607 3.611 3.568 3.573 521,694 +0.01(+0.14%)
Dec 31, 2010 3.577 3.606 3.536 3.568 376,106 +0.03(+0.96%)
Dec 30, 2010 3.594 3.631 3.509 3.534 1,571,042 -0.04(-1.09%)
Dec 29, 2010 3.599 3.663 3.553 3.573 1,448,544 +0.03(+0.81%)
Dec 28, 2010 3.512 3.553 3.487 3.545 409,561 +0.05(+1.55%)
Dec 27, 2010 3.519 3.538 3.485 3.490 484,930 -0.03(-0.87%)
Dec 23, 2010 3.558 3.561 3.492 3.521 1,494,469 -0.02(-0.43%)
Dec 22, 2010 3.638 3.641 3.536 3.536 3,014,772 -0.07(-2.07%)
Dec 21, 2010 3.556 3.631 3.545 3.611 3,099,686 +0.07(+1.91%)
Dec 20, 2010 3.570 3.602 3.539 3.543 1,034,410 -0.05(-1.37%)
Dec 17, 2010 3.509 3.592 3.499 3.592 2,326,164 +0.09(+2.47%)
Dec 16, 2010 3.495 3.543 3.467 3.506 1,058,632 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.475 3.477 1,157,822 -0.02(-0.68%)
Dec 14, 2010 3.502 3.526 3.484 3.500 1,991,039 -0.00(-0.10%)
Dec 13, 2010 3.495 3.519 3.448 3.504 8,414,223 +0.04(+1.08%)
Dec 10, 2010 3.478 3.526 3.448 3.467 2,013,751 -0.03(-0.73%)
Dec 09, 2010 3.538 3.543 3.467 3.492 959,224 -0.02(-0.48%)
Dec 08, 2010 3.639 3.656 3.416 3.509 2,845,499 -0.09(-2.63%)
Dec 07, 2010 3.651 3.651 3.604 3.604 620,188 -0.03(-0.89%)
Dec 06, 2010 3.670 3.695 3.628 3.636 543,179 -0.03(-0.92%)
Dec 03, 2010 3.656 3.678 3.628 3.670 503,312 -0.02(-0.60%)
Dec 02, 2010 3.682 3.780 3.682 3.692 713,225 +0.04(+0.97%)
Dec 01, 2010 3.614 3.697 3.575 3.656 672,231 +0.09(+2.57%)
Nov 30, 2010 3.589 3.589 3.512 3.565 850,076 -0.03(-0.80%)
Nov 29, 2010 3.694 3.694 3.572 3.594 725,549 -0.11(-2.89%)
Nov 26, 2010 3.660 3.712 3.617 3.700 554,453 +0.04(+1.09%)
Nov 24, 2010 3.697 3.661 3.661 3.661 334,194 +0.01(+0.37%)
Nov 23, 2010 3.669 3.699 3.614 3.647 459,614 -0.06(-1.63%)
Nov 22, 2010 3.669 3.708 3.637 3.708 348,664 +0.06(+1.65%)
Nov 19, 2010 3.615 3.661 3.609 3.647 305,093 +0.01(+0.18%)
Nov 18, 2010 3.641 3.692 3.615 3.641 472,053 +0.08(+2.21%)
Nov 17, 2010 3.609 3.641 3.560 3.562 492,205 -0.02(-0.56%)
Nov 16, 2010 3.723 3.723 3.532 3.582 568,330 -0.13(-3.52%)
Nov 15, 2010 3.731 3.738 3.678 3.713 490,884 +0.03(+0.77%)
Nov 12, 2010 3.751 3.783 3.632 3.684 1,059,245 -0.11(-2.87%)
Nov 11, 2010 3.783 3.821 3.758 3.793 438,871 -0.01(-0.35%)
Nov 10, 2010 3.801 3.845 3.758 3.806 389,834 -0.01(-0.31%)
Nov 09, 2010 3.888 3.907 3.791 3.818 655,891 -0.07(-1.81%)
Nov 08, 2010 3.751 3.888 3.734 3.888 862,789 +0.11(+2.97%)
Nov 05, 2010 3.687 3.828 3.687 3.776 856,170 +0.08(+2.08%)
Nov 04, 2010 3.677 3.714 3.651 3.699 810,382 +0.09(+2.46%)
Nov 03, 2010 3.610 3.654 3.584 3.610 791,915 -0.00(-0.05%)
Nov 02, 2010 3.607 3.666 3.607 3.612 717,247 +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.