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: 4:10 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 (%)
Jun 30, 2010 2.609 2.639 2.604 2.614 405,821 +0.00(+0.19%)
Jun 29, 2010 2.619 2.641 2.608 2.609 543,045 -0.05(-2.04%)
Jun 25, 2010 2.664 2.679 2.636 2.664 214,844 +0.01(+0.44%)
Jun 24, 2010 2.670 2.684 2.628 2.652 412,601 -0.04(-1.35%)
Jun 23, 2010 2.726 2.740 2.669 2.689 531,238 -0.05(-1.86%)
Jun 22, 2010 2.792 2.812 2.730 2.740 433,107 -0.07(-2.63%)
Jun 21, 2010 2.858 2.868 2.801 2.814 474,378 -0.01(-0.41%)
Jun 18, 2010 2.825 2.842 2.814 2.825 195,602 -0.02(-0.69%)
Jun 17, 2010 2.825 2.850 2.801 2.845 267,382 +0.01(+0.47%)
Jun 16, 2010 2.809 2.847 2.809 2.832 292,362 +0.01(+0.53%)
Jun 15, 2010 2.779 2.819 2.764 2.817 375,482 +0.05(+1.73%)
Jun 14, 2010 2.756 2.774 2.749 2.769 826,490 +0.04(+1.39%)
Jun 11, 2010 2.636 2.736 2.636 2.731 752,390 +0.05(+2.03%)
Jun 10, 2010 2.588 2.689 2.588 2.677 763,286 +0.09(+3.64%)
Jun 09, 2010 2.525 2.586 2.525 2.583 592,111 +0.06(+2.22%)
Jun 08, 2010 2.504 2.529 2.471 2.527 397,201 +0.04(+1.79%)
Jun 07, 2010 2.542 2.547 2.481 2.483 660,656 -0.04(-1.44%)
Jun 04, 2010 2.519 2.567 2.516 2.519 568,510 -0.06(-2.30%)
Jun 03, 2010 2.591 2.603 2.560 2.578 412,704 -0.01(-0.51%)
Jun 02, 2010 2.580 2.596 2.559 2.591 328,212 +0.04(+1.55%)
Jun 01, 2010 2.581 2.611 2.548 2.552 434,309 -0.03(-1.02%)
May 28, 2010 2.578 2.593 2.553 2.578 222,906 +0.02(+0.71%)
May 27, 2010 2.535 2.573 2.535 2.560 751,899 +0.07(+2.71%)
May 26, 2010 2.517 2.542 2.488 2.492 727,575 +0.02(+0.97%)
May 25, 2010 2.473 2.473 2.418 2.469 908,846 -0.04(-1.68%)
May 24, 2010 2.530 2.546 2.503 2.511 627,599 -0.01(-0.26%)
May 21, 2010 2.470 2.522 2.428 2.517 963,430 +0.04(+1.50%)
May 20, 2010 2.456 2.507 2.451 2.480 2,708,576 -0.13(-5.08%)
May 19, 2010 2.627 2.640 2.561 2.613 1,052,681 -0.06(-2.12%)
May 18, 2010 2.723 2.750 2.668 2.669 735,030 -0.05(-1.73%)
May 17, 2010 2.739 2.758 2.679 2.716 601,531 -0.04(-1.52%)
May 14, 2010 2.758 2.805 2.734 2.758 669,338 -0.05(-1.96%)
May 13, 2010 2.828 2.828 2.792 2.813 357,380 -0.00(-0.06%)
May 12, 2010 2.836 2.836 2.774 2.815 832,472 -0.01(-0.29%)
May 11, 2010 2.813 2.828 2.812 2.823 456,509 +0.04(+1.45%)
May 10, 2010 2.748 2.782 2.744 2.782 464,174 +0.11(+4.05%)
May 07, 2010 2.692 2.700 2.606 2.674 1,054,771 +0.03(+1.10%)
May 06, 2010 2.776 2.782 2.580 2.645 1,642,641 -0.12(-4.39%)
May 05, 2010 2.782 2.795 2.760 2.766 659,836 -0.05(-1.61%)
May 04, 2010 2.850 2.883 2.799 2.812 771,465 -0.05(-1.81%)
May 03, 2010 2.854 2.883 2.839 2.863 410,901 +0.01(+0.28%)
Apr 30, 2010 2.912 2.912 2.849 2.855 398,086 -0.06(-1.94%)
Apr 29, 2010 2.850 2.926 2.850 2.912 691,950 +0.07(+2.45%)
Apr 28, 2010 2.875 2.886 2.837 2.842 417,861 -0.02(-0.85%)
Apr 27, 2010 2.904 2.904 2.841 2.867 768,665 -0.04(-1.50%)
Apr 26, 2010 2.902 2.922 2.902 2.910 624,286 +0.00(+0.11%)
Apr 23, 2010 2.901 2.912 2.889 2.907 529,348 -0.01(-0.28%)
Apr 22, 2010 2.912 2.918 2.878 2.915 288,522 +0.00(+0.06%)
Apr 21, 2010 2.930 2.952 2.904 2.913 385,290 -0.01(-0.33%)
Apr 20, 2010 2.901 2.933 2.896 2.923 462,493 +0.06(+2.21%)
Apr 19, 2010 2.846 2.875 2.823 2.860 495,107 +0.01(+0.34%)
Apr 16, 2010 2.926 2.934 2.831 2.850 1,133,463 -0.09(-3.08%)
Apr 15, 2010 2.983 2.989 2.936 2.941 709,809 -0.03(-0.93%)
Apr 14, 2010 2.994 3.019 2.954 2.968 1,510,297 +0.05(+1.61%)
Apr 13, 2010 2.879 2.922 2.846 2.922 579,339 +0.04(+1.46%)
Apr 12, 2010 2.878 2.902 2.857 2.879 388,325 +0.00(+0.17%)
Apr 09, 2010 2.847 2.884 2.823 2.875 404,942 +0.03(+1.02%)
Apr 08, 2010 2.884 2.910 2.834 2.846 420,074 -0.04(-1.35%)
Apr 07, 2010 2.956 2.967 2.875 2.884 396,102 -0.06(-1.98%)
Apr 06, 2010 2.928 2.949 2.928 2.943 638,615 +0.01(+0.44%)
Apr 05, 2010 2.901 2.930 2.899 2.930 543,294 +0.02(+0.61%)
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.