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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 6.239 6.256 6.183 6.203 1,207,476 -0.01(-0.18%)
Mar 30, 2011 6.276 6.281 6.200 6.214 793,135 +0.01(+0.18%)
Mar 29, 2011 6.273 6.298 6.153 6.203 819,102 -0.07(-1.07%)
Mar 28, 2011 6.312 6.343 6.259 6.270 535,782 +0.00(+0.00%)
Mar 25, 2011 6.337 6.343 6.259 6.270 565,396 -0.04(-0.58%)
Mar 24, 2011 6.326 6.365 6.250 6.306 799,078 +0.03(+0.40%)
Mar 23, 2011 6.253 6.306 6.206 6.281 787,568 +0.04(+0.58%)
Mar 22, 2011 6.231 6.264 6.211 6.245 554,893 +0.04(+0.63%)
Mar 21, 2011 6.211 6.245 6.189 6.206 685,645 +0.02(+0.27%)
Mar 18, 2011 6.200 6.281 6.147 6.189 596,353 +0.02(+0.32%)
Mar 17, 2011 6.169 6.181 6.094 6.169 1,023,002 +0.04(+0.68%)
Mar 16, 2011 6.153 6.156 6.024 6.128 909,473 -0.01(-0.14%)
Mar 15, 2011 6.035 6.192 6.030 6.136 1,206,419 -0.02(-0.27%)
Mar 14, 2011 6.253 6.256 6.075 6.153 972,873 -0.06(-0.99%)
Mar 11, 2011 6.209 6.259 6.144 6.214 1,436,572 +0.03(+0.54%)
Mar 10, 2011 6.351 6.351 6.172 6.181 917,640 -0.18(-2.81%)
Mar 09, 2011 6.465 6.465 6.348 6.359 689,052 -0.02(-0.26%)
Mar 08, 2011 6.320 6.432 6.295 6.376 686,885 +0.06(+0.88%)
Mar 07, 2011 6.449 6.454 6.273 6.320 954,379 -0.11(-1.65%)
Mar 04, 2011 6.488 6.491 6.407 6.426 702,664 +0.01(+0.13%)
Mar 03, 2011 6.449 6.457 6.382 6.418 971,551 -0.00(-0.04%)
Mar 02, 2011 6.362 6.463 6.348 6.421 2,015,151 +0.06(+0.97%)
Mar 01, 2011 6.334 6.407 6.317 6.359 896,065 +0.06(+0.89%)
Feb 28, 2011 6.348 6.418 6.292 6.303 1,118,731 -0.02(-0.31%)
Feb 25, 2011 6.312 6.348 6.281 6.323 608,088 +0.07(+1.12%)
Feb 24, 2011 6.292 6.337 6.248 6.253 779,641 -0.02(-0.34%)
Feb 23, 2011 6.400 6.414 6.183 6.275 1,834,541 -0.14(-2.21%)
Feb 22, 2011 6.538 6.538 6.375 6.416 1,137,024 -0.12(-1.87%)
Feb 18, 2011 6.530 6.605 6.511 6.538 782,460 +0.04(+0.64%)
Feb 17, 2011 6.516 6.522 6.453 6.497 988,099 +0.00(+0.04%)
Feb 16, 2011 6.447 6.572 6.447 6.494 1,579,137 +0.07(+1.04%)
Feb 15, 2011 6.444 6.444 6.372 6.427 1,307,719 +0.02(+0.26%)
Feb 14, 2011 6.339 6.414 6.277 6.411 1,718,993 +0.13(+2.03%)
Feb 11, 2011 6.300 6.322 6.280 6.283 542,727 -0.03(-0.53%)
Feb 10, 2011 6.330 6.361 6.289 6.316 489,821 -0.02(-0.39%)
Feb 09, 2011 6.314 6.352 6.305 6.341 627,444 +0.04(+0.57%)
Feb 08, 2011 6.350 6.358 6.286 6.305 566,394 -0.02(-0.35%)
Feb 07, 2011 6.355 6.386 6.325 6.327 829,884 +0.08(+1.29%)
Feb 04, 2011 6.214 6.311 6.172 6.247 1,193,187 +0.14(+2.32%)
Feb 03, 2011 6.103 6.128 6.058 6.105 476,649 +0.01(+0.14%)
Feb 02, 2011 6.091 6.136 6.069 6.097 661,376 +0.02(+0.27%)
Feb 01, 2011 6.044 6.108 6.011 6.080 836,562 +0.05(+0.83%)
Jan 31, 2011 6.033 6.080 6.011 6.030 316,587 +0.04(+0.60%)
Jan 28, 2011 6.066 6.066 5.969 5.994 358,994 -0.06(-0.96%)
Jan 27, 2011 6.053 6.072 6.014 6.053 414,421 +0.02(+0.32%)
Jan 26, 2011 5.983 6.069 5.983 6.033 652,130 +0.07(+1.12%)
Jan 25, 2011 6.022 6.041 5.944 5.967 634,183 -0.08(-1.33%)
Jan 24, 2011 6.011 6.075 5.975 6.047 808,551 +0.02(+0.41%)
Jan 21, 2011 5.908 6.022 5.905 6.022 426,703 +0.13(+2.21%)
Jan 20, 2011 5.939 5.980 5.864 5.892 427,698 -0.06(-1.03%)
Jan 19, 2011 6.005 6.017 5.930 5.953 565,299 -0.01(-0.23%)
Jan 18, 2011 6.144 6.147 5.939 5.967 1,663,425 -0.06(-0.92%)
Jan 14, 2011 5.969 6.047 5.942 6.022 973,317 -0.02(-0.41%)
Jan 13, 2011 6.025 6.058 5.975 6.047 846,362 +0.01(+0.18%)
Jan 12, 2011 6.075 6.075 6.019 6.036 436,864 +0.01(+0.14%)
Jan 11, 2011 6.078 6.078 6.028 6.028 747,685 -0.04(-0.64%)
Jan 10, 2011 6.064 6.108 6.030 6.066 475,122 -0.01(-0.18%)
Jan 07, 2011 5.989 6.108 5.986 6.078 598,028 +0.12(+2.10%)
Jan 06, 2011 5.964 6.000 5.939 5.953 336,872 -0.01(-0.19%)
Jan 05, 2011 5.850 6.017 5.844 5.964 544,060 +0.10(+1.70%)
Jan 04, 2011 5.858 5.914 5.775 5.864 871,647 +0.01(+0.19%)
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.