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 (%)
Mar 31, 2010 2.800 2.868 2.799 2.846 528,352 +0.05(+1.85%)
Mar 30, 2010 2.803 2.807 2.771 2.794 440,876 +0.01(+0.47%)
Mar 29, 2010 2.823 2.846 2.750 2.781 1,236,116 -0.04(-1.49%)
Mar 26, 2010 2.899 2.902 2.791 2.823 981,184 -0.06(-2.13%)
Mar 25, 2010 2.930 2.938 2.879 2.884 745,885 -0.03(-1.16%)
Mar 24, 2010 2.967 2.967 2.912 2.918 442,131 -0.04(-1.42%)
Mar 23, 2010 2.977 2.993 2.941 2.960 491,973 -0.01(-0.49%)
Mar 22, 2010 2.902 2.977 2.889 2.975 923,732 +0.05(+1.83%)
Mar 19, 2010 2.915 2.922 2.867 2.922 756,153 +0.00(+0.11%)
Mar 18, 2010 2.913 2.941 2.904 2.918 601,253 -0.00(-0.06%)
Mar 17, 2010 2.883 2.931 2.868 2.920 477,861 +0.05(+1.63%)
Mar 16, 2010 2.846 2.878 2.823 2.873 566,011 +0.05(+1.66%)
Mar 15, 2010 2.820 2.846 2.816 2.826 319,437 +0.01(+0.46%)
Mar 12, 2010 2.792 2.842 2.792 2.813 546,193 +0.02(+0.81%)
Mar 11, 2010 2.789 2.808 2.768 2.791 478,052 +0.00(+0.12%)
Mar 10, 2010 2.807 2.807 2.761 2.787 743,246 -0.00(-0.12%)
Mar 09, 2010 2.776 2.792 2.771 2.791 431,671 +0.00(+0.17%)
Mar 08, 2010 2.755 2.792 2.750 2.786 989,393 +0.04(+1.29%)
Mar 05, 2010 2.776 2.799 2.747 2.750 700,048 -0.01(-0.23%)
Mar 04, 2010 2.748 2.757 2.724 2.757 435,522 +0.02(+0.83%)
Mar 03, 2010 2.740 2.742 2.726 2.734 340,232 +0.00(+0.18%)
Mar 02, 2010 2.710 2.736 2.710 2.729 479,709 +0.03(+1.02%)
Mar 01, 2010 2.687 2.703 2.663 2.702 433,730 +0.04(+1.52%)
Feb 26, 2010 2.703 2.703 2.648 2.661 715,731 -0.03(-1.02%)
Feb 25, 2010 2.671 2.697 2.659 2.689 517,442 -0.00(-0.06%)
Feb 24, 2010 2.714 2.737 2.687 2.690 564,824 -0.00(-0.15%)
Feb 23, 2010 2.707 2.724 2.686 2.694 793,484 -0.03(-0.99%)
Feb 22, 2010 2.715 2.721 2.696 2.721 554,187 +0.02(+0.59%)
Feb 19, 2010 2.689 2.707 2.667 2.705 649,323 +0.01(+0.24%)
Feb 18, 2010 2.705 2.710 2.685 2.699 670,945 +0.01(+0.24%)
Feb 17, 2010 2.713 2.713 2.679 2.693 1,061,837 -0.00(-0.12%)
Feb 16, 2010 2.653 2.701 2.653 2.696 406,117 +0.05(+1.74%)
Feb 12, 2010 2.650 2.650 2.650 2.650 836,992 -0.01(-0.42%)
Feb 11, 2010 2.656 2.666 2.637 2.661 622,397 +0.01(+0.54%)
Feb 10, 2010 2.645 2.662 2.618 2.647 1,190,201 +0.00(+0.12%)
Feb 09, 2010 2.653 2.659 2.602 2.643 521,631 +0.01(+0.54%)
Feb 08, 2010 2.575 2.653 2.575 2.629 761,757 +0.07(+2.67%)
Feb 05, 2010 2.546 2.569 2.522 2.561 683,977 +0.01(+0.37%)
Feb 04, 2010 2.573 2.576 2.538 2.551 429,166 -0.04(-1.41%)
Feb 03, 2010 2.600 2.600 2.562 2.588 1,092,288 -0.00(-0.18%)
Feb 02, 2010 2.596 2.599 2.569 2.592 494,171 +0.03(+0.99%)
Feb 01, 2010 2.562 2.576 2.554 2.567 692,523 +0.02(+0.94%)
Jan 29, 2010 2.580 2.580 2.540 2.543 442,965 -0.03(-1.11%)
Jan 28, 2010 2.564 2.573 2.546 2.572 561,677 -0.00(-0.06%)
Jan 27, 2010 2.580 2.580 2.530 2.573 696,532 -0.00(-0.12%)
Jan 26, 2010 2.562 2.599 2.562 2.576 315,971 +0.00(+0.19%)
Jan 25, 2010 2.619 2.631 2.565 2.572 643,686 -0.02(-0.86%)
Jan 22, 2010 2.643 2.661 2.578 2.594 666,904 -0.04(-1.45%)
Jan 21, 2010 2.701 2.701 2.627 2.632 775,179 -0.05(-1.96%)
Jan 20, 2010 2.718 2.734 2.675 2.685 739,211 -0.03(-1.06%)
Jan 19, 2010 2.659 2.748 2.659 2.713 1,001,482 +0.06(+2.34%)
Jan 15, 2010 2.704 2.651 2.651 2.651 1,176,314 -0.05(-1.71%)
Jan 14, 2010 2.720 2.726 2.689 2.697 578,122 -0.01(-0.24%)
Jan 13, 2010 2.702 2.731 2.686 2.704 1,162,483 +0.02(+0.77%)
Jan 12, 2010 2.697 2.736 2.663 2.683 669,280 -0.02(-0.77%)
Jan 11, 2010 2.720 2.720 2.689 2.704 804,945 +0.01(+0.53%)
Jan 08, 2010 2.704 2.729 2.683 2.689 752,445 -0.01(-0.47%)
Jan 07, 2010 2.709 2.720 2.685 2.702 1,002,713 -0.00(-0.12%)
Jan 06, 2010 2.696 2.720 2.682 2.705 645,339 +0.01(+0.35%)
Jan 05, 2010 2.656 2.710 2.656 2.696 932,562 +0.04(+1.32%)
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.