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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 28, 2010 2.615 2.630 2.590 2.615 219,729 +0.02(+0.71%)
May 27, 2010 2.572 2.610 2.572 2.597 741,183 +0.07(+2.71%)
May 26, 2010 2.554 2.579 2.523 2.529 717,206 +0.02(+0.97%)
May 25, 2010 2.509 2.509 2.453 2.504 895,894 -0.04(-1.68%)
May 24, 2010 2.567 2.583 2.539 2.547 618,655 -0.01(-0.26%)
May 21, 2010 2.506 2.558 2.463 2.554 949,701 +0.04(+1.50%)
May 20, 2010 2.491 2.544 2.486 2.516 2,669,976 -0.13(-5.08%)
May 19, 2010 2.665 2.678 2.598 2.650 1,037,680 -0.06(-2.12%)
May 18, 2010 2.762 2.790 2.706 2.708 724,555 -0.05(-1.73%)
May 17, 2010 2.778 2.798 2.718 2.755 592,959 -0.04(-1.53%)
May 14, 2010 2.798 2.846 2.773 2.798 659,799 -0.06(-1.96%)
May 13, 2010 2.869 2.869 2.833 2.854 352,287 -0.00(-0.06%)
May 12, 2010 2.877 2.877 2.814 2.855 820,608 -0.01(-0.29%)
May 11, 2010 2.854 2.869 2.852 2.864 450,004 +0.04(+1.45%)
May 10, 2010 2.788 2.823 2.783 2.823 457,560 +0.11(+4.05%)
May 07, 2010 2.731 2.739 2.644 2.713 1,039,739 +0.03(+1.10%)
May 06, 2010 2.816 2.823 2.618 2.683 1,619,232 -0.12(-4.39%)
May 05, 2010 2.823 2.835 2.800 2.806 650,433 -0.05(-1.61%)
May 04, 2010 2.892 2.924 2.839 2.852 760,471 -0.05(-1.81%)
May 03, 2010 2.895 2.924 2.880 2.905 405,045 +0.01(+0.28%)
Apr 30, 2010 2.954 2.954 2.890 2.897 392,413 -0.06(-1.94%)
Apr 29, 2010 2.892 2.969 2.892 2.954 682,089 +0.07(+2.45%)
Apr 28, 2010 2.916 2.928 2.878 2.883 411,907 -0.02(-0.85%)
Apr 27, 2010 2.946 2.946 2.882 2.908 757,711 -0.04(-1.50%)
Apr 26, 2010 2.944 2.964 2.944 2.952 615,389 +0.00(+0.11%)
Apr 23, 2010 2.942 2.954 2.931 2.949 521,804 -0.01(-0.28%)
Apr 22, 2010 2.954 2.961 2.919 2.957 284,411 +0.00(+0.06%)
Apr 21, 2010 2.972 2.995 2.946 2.956 379,800 -0.01(-0.33%)
Apr 20, 2010 2.942 2.975 2.938 2.965 455,902 +0.06(+2.21%)
Apr 19, 2010 2.887 2.916 2.864 2.901 488,052 +0.01(+0.34%)
Apr 16, 2010 2.969 2.977 2.872 2.892 1,117,310 -0.09(-3.08%)
Apr 15, 2010 3.026 3.033 2.979 2.983 699,694 -0.03(-0.93%)
Apr 14, 2010 3.038 3.062 2.997 3.011 1,488,774 +0.05(+1.61%)
Apr 13, 2010 2.921 2.964 2.887 2.964 571,083 +0.04(+1.46%)
Apr 12, 2010 2.919 2.944 2.898 2.921 382,791 +0.00(+0.17%)
Apr 09, 2010 2.888 2.926 2.864 2.916 399,171 +0.03(+1.02%)
Apr 08, 2010 2.926 2.952 2.875 2.887 414,088 -0.04(-1.35%)
Apr 07, 2010 2.998 3.010 2.916 2.926 390,457 -0.06(-1.98%)
Apr 06, 2010 2.970 2.991 2.970 2.985 629,514 +0.01(+0.44%)
Apr 05, 2010 2.942 2.972 2.941 2.972 535,551 +0.02(+0.61%)
Apr 01, 2010 2.903 2.954 2.954 2.954 662,980 +0.07(+2.33%)
Mar 31, 2010 2.841 2.910 2.839 2.887 520,823 +0.05(+1.85%)
Mar 30, 2010 2.844 2.847 2.811 2.834 434,593 +0.01(+0.47%)
Mar 29, 2010 2.864 2.887 2.790 2.821 1,218,500 -0.04(-1.49%)
Mar 26, 2010 2.941 2.944 2.831 2.864 967,201 -0.06(-2.13%)
Mar 25, 2010 2.972 2.980 2.921 2.926 735,256 -0.03(-1.16%)
Mar 24, 2010 3.010 3.010 2.954 2.961 435,830 -0.04(-1.42%)
Mar 23, 2010 3.020 3.036 2.983 3.003 484,962 -0.01(-0.49%)
Mar 22, 2010 2.944 3.020 2.931 3.018 910,568 +0.05(+1.83%)
Mar 19, 2010 2.957 2.964 2.908 2.964 745,377 +0.00(+0.11%)
Mar 18, 2010 2.956 2.983 2.946 2.961 592,684 -0.00(-0.06%)
Mar 17, 2010 2.924 2.974 2.910 2.962 471,051 +0.05(+1.63%)
Mar 16, 2010 2.887 2.919 2.864 2.915 557,945 +0.05(+1.66%)
Mar 15, 2010 2.860 2.887 2.857 2.867 314,885 +0.01(+0.46%)
Mar 12, 2010 2.832 2.883 2.832 2.854 538,409 +0.02(+0.81%)
Mar 11, 2010 2.829 2.849 2.808 2.831 471,240 +0.00(+0.12%)
Mar 10, 2010 2.847 2.847 2.801 2.828 732,654 -0.00(-0.12%)
Mar 09, 2010 2.816 2.832 2.811 2.831 425,520 +0.00(+0.17%)
Mar 08, 2010 2.795 2.832 2.790 2.826 975,294 +0.04(+1.29%)
Mar 05, 2010 2.816 2.839 2.787 2.790 690,072 -0.01(-0.23%)
Mar 04, 2010 2.788 2.796 2.764 2.796 429,316 +0.02(+0.83%)
Mar 03, 2010 2.780 2.782 2.765 2.773 335,383 +0.00(+0.18%)
Mar 02, 2010 2.749 2.775 2.749 2.768 472,873 +0.03(+1.02%)
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.