Indicators

Brookfield Infrastructure Partners L.P. (NY: BIP )

29.28 +0.84 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

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%)

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.