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 (%)
Feb 28, 2011 3.909 3.952 3.875 3.882 1,816,715 -0.01(-0.31%)
Feb 25, 2011 3.887 3.909 3.868 3.894 987,478 +0.04(+1.12%)
Feb 24, 2011 3.875 3.902 3.847 3.851 1,266,064 +0.02(+0.49%)
Feb 23, 2011 3.908 3.917 3.776 3.832 3,004,113 -0.09(-2.21%)
Feb 22, 2011 3.993 3.993 3.893 3.918 1,861,910 -0.07(-1.87%)
Feb 18, 2011 3.988 4.034 3.976 3.993 1,281,301 +0.03(+0.64%)
Feb 17, 2011 3.979 3.983 3.941 3.967 1,618,040 +0.00(+0.04%)
Feb 16, 2011 3.937 4.013 3.937 3.966 2,585,881 +0.04(+1.04%)
Feb 15, 2011 3.935 3.935 3.891 3.925 2,141,427 +0.01(+0.26%)
Feb 14, 2011 3.871 3.917 3.834 3.915 2,814,900 +0.08(+2.03%)
Feb 11, 2011 3.847 3.861 3.835 3.837 888,731 -0.02(-0.53%)
Feb 10, 2011 3.866 3.884 3.840 3.857 802,095 -0.02(-0.39%)
Feb 09, 2011 3.856 3.879 3.850 3.873 1,027,457 +0.02(+0.57%)
Feb 08, 2011 3.878 3.883 3.839 3.850 927,487 -0.01(-0.35%)
Feb 07, 2011 3.881 3.900 3.862 3.864 1,358,959 +0.05(+1.29%)
Feb 04, 2011 3.795 3.854 3.769 3.815 1,953,877 +0.09(+2.32%)
Feb 03, 2011 3.727 3.742 3.700 3.728 780,527 +0.01(+0.14%)
Feb 02, 2011 3.720 3.747 3.706 3.723 1,083,022 +0.01(+0.27%)
Feb 01, 2011 3.691 3.730 3.671 3.713 1,369,894 +0.03(+0.83%)
Jan 31, 2011 3.684 3.713 3.671 3.683 518,420 +0.02(+0.60%)
Jan 28, 2011 3.705 3.705 3.645 3.661 587,863 -0.04(-0.96%)
Jan 27, 2011 3.696 3.708 3.672 3.696 678,627 +0.01(+0.32%)
Jan 26, 2011 3.654 3.706 3.654 3.684 1,067,882 +0.04(+1.12%)
Jan 25, 2011 3.678 3.689 3.630 3.644 1,038,492 -0.05(-1.33%)
Jan 24, 2011 3.671 3.710 3.649 3.693 1,324,026 +0.02(+0.41%)
Jan 21, 2011 3.608 3.678 3.606 3.678 698,739 +0.08(+2.21%)
Jan 20, 2011 3.627 3.652 3.581 3.598 700,367 -0.04(-1.03%)
Jan 19, 2011 3.667 3.674 3.622 3.635 925,694 -0.01(-0.23%)
Jan 18, 2011 3.752 3.754 3.627 3.644 2,723,906 -0.03(-0.92%)
Jan 14, 2011 3.645 3.693 3.628 3.678 1,593,835 -0.02(-0.41%)
Jan 13, 2011 3.679 3.700 3.649 3.693 1,385,943 +0.01(+0.18%)
Jan 12, 2011 3.710 3.710 3.676 3.686 715,377 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.681 3.681 1,224,356 -0.02(-0.64%)
Jan 10, 2011 3.703 3.730 3.683 3.705 778,026 -0.01(-0.18%)
Jan 07, 2011 3.657 3.730 3.655 3.711 979,289 +0.08(+2.10%)
Jan 06, 2011 3.642 3.664 3.627 3.635 551,638 -0.01(-0.19%)
Jan 05, 2011 3.572 3.674 3.569 3.642 890,913 +0.06(+1.70%)
Jan 04, 2011 3.578 3.611 3.527 3.581 1,427,346 +0.01(+0.19%)
Jan 03, 2011 3.608 3.611 3.569 3.574 521,582 +0.01(+0.14%)
Dec 31, 2010 3.578 3.606 3.537 3.569 376,025 +0.03(+0.96%)
Dec 30, 2010 3.594 3.632 3.510 3.535 1,570,703 -0.04(-1.09%)
Dec 29, 2010 3.600 3.664 3.554 3.574 1,448,231 +0.03(+0.81%)
Dec 28, 2010 3.513 3.554 3.488 3.545 409,473 +0.05(+1.55%)
Dec 27, 2010 3.520 3.538 3.486 3.491 484,825 -0.03(-0.87%)
Dec 23, 2010 3.559 3.562 3.493 3.522 1,494,147 -0.02(-0.43%)
Dec 22, 2010 3.639 3.642 3.537 3.537 3,014,122 -0.07(-2.07%)
Dec 21, 2010 3.557 3.632 3.545 3.611 3,099,017 +0.07(+1.91%)
Dec 20, 2010 3.571 3.603 3.540 3.544 1,034,187 -0.05(-1.37%)
Dec 17, 2010 3.510 3.593 3.499 3.593 2,325,662 +0.09(+2.47%)
Dec 16, 2010 3.496 3.544 3.467 3.506 1,058,404 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.476 3.477 1,157,573 -0.02(-0.68%)
Dec 14, 2010 3.503 3.527 3.484 3.501 1,990,610 -0.00(-0.10%)
Dec 13, 2010 3.496 3.520 3.449 3.505 8,412,409 +0.04(+1.08%)
Dec 10, 2010 3.479 3.527 3.449 3.467 2,013,317 -0.03(-0.73%)
Dec 09, 2010 3.538 3.544 3.467 3.493 959,017 -0.02(-0.48%)
Dec 08, 2010 3.640 3.657 3.416 3.510 2,844,885 -0.09(-2.63%)
Dec 07, 2010 3.652 3.652 3.605 3.605 620,054 -0.03(-0.89%)
Dec 06, 2010 3.671 3.696 3.628 3.637 543,062 -0.03(-0.92%)
Dec 03, 2010 3.657 3.679 3.629 3.671 503,203 -0.02(-0.60%)
Dec 02, 2010 3.683 3.781 3.683 3.693 713,071 +0.04(+0.97%)
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.