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 )

26.87 -0.21 (-0.78%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jul 29, 2011 4.471 4.476 4.419 4.441 670,850 -0.05(-1.06%)
Jul 28, 2011 4.437 4.509 4.437 4.488 984,706 +0.02(+0.47%)
Jul 27, 2011 4.531 4.534 4.458 4.467 886,657 -0.06(-1.40%)
Jul 26, 2011 4.502 4.550 4.492 4.531 781,523 +0.03(+0.67%)
Jul 25, 2011 4.600 4.600 4.501 4.501 1,067,366 -0.07(-1.55%)
Jul 22, 2011 4.570 4.585 4.561 4.571 688,481 +0.01(+0.23%)
Jul 21, 2011 4.552 4.589 4.532 4.561 812,730 +0.02(+0.35%)
Jul 20, 2011 4.619 4.623 4.534 4.545 1,319,545 -0.02(-0.50%)
Jul 19, 2011 4.580 4.591 4.511 4.568 1,045,239 +0.05(+1.02%)
Jul 18, 2011 4.578 4.591 4.502 4.522 1,164,826 -0.04(-0.77%)
Jul 15, 2011 4.584 4.584 4.515 4.557 730,194 +0.00(+0.08%)
Jul 14, 2011 4.559 4.591 4.532 4.554 1,416,512 +0.02(+0.51%)
Jul 13, 2011 4.571 4.587 4.502 4.531 1,693,599 -0.01(-0.19%)
Jul 12, 2011 4.499 4.545 4.478 4.540 902,815 +0.05(+1.02%)
Jul 11, 2011 4.515 4.545 4.439 4.494 1,437,813 -0.04(-0.78%)
Jul 08, 2011 4.564 4.573 4.509 4.529 564,776 -0.04(-0.89%)
Jul 07, 2011 4.619 4.628 4.566 4.570 784,355 +0.01(+0.12%)
Jul 06, 2011 4.600 4.600 4.557 4.564 936,944 -0.02(-0.50%)
Jul 05, 2011 4.561 4.631 4.548 4.587 1,801,876 +0.04(+0.97%)
Jul 01, 2011 4.451 4.548 4.425 4.543 1,089,262 +0.12(+2.71%)
Jun 30, 2011 4.467 4.502 4.395 4.423 1,990,973 -0.02(-0.48%)
Jun 29, 2011 4.400 4.449 4.381 4.444 1,261,204 +0.08(+1.82%)
Jun 28, 2011 4.388 4.421 4.361 4.365 788,535 -0.01(-0.28%)
Jun 27, 2011 4.384 4.446 4.361 4.377 956,093 -0.02(-0.36%)
Jun 24, 2011 4.449 4.479 4.374 4.393 835,367 -0.03(-0.64%)
Jun 23, 2011 4.416 4.435 4.368 4.421 2,383,128 -0.00(-0.08%)
Jun 22, 2011 4.308 4.449 4.298 4.425 3,905,392 +0.13(+2.92%)
Jun 21, 2011 4.255 4.326 4.238 4.299 1,216,246 +0.06(+1.50%)
Jun 20, 2011 4.253 4.257 4.236 4.236 966,440 +0.02(+0.59%)
Jun 17, 2011 4.282 4.282 4.185 4.211 971,606 -0.04(-0.96%)
Jun 16, 2011 4.262 4.292 4.227 4.252 971,623 -0.01(-0.29%)
Jun 15, 2011 4.275 4.299 4.238 4.264 826,572 -0.02(-0.41%)
Jun 14, 2011 4.347 4.351 4.262 4.282 1,156,835 -0.03(-0.61%)
Jun 13, 2011 4.377 4.396 4.299 4.308 819,356 -0.03(-0.69%)
Jun 10, 2011 4.358 4.377 4.319 4.338 1,284,447 -0.02(-0.57%)
Jun 09, 2011 4.372 4.391 4.313 4.363 1,201,713 +0.00(+0.00%)
Jun 08, 2011 4.414 4.414 4.335 4.363 1,270,798 -0.04(-0.84%)
Jun 07, 2011 4.363 4.425 4.340 4.400 2,590,168 +0.07(+1.63%)
Jun 06, 2011 4.301 4.419 4.301 4.329 1,186,127 +0.03(+0.66%)
Jun 03, 2011 4.299 4.358 4.292 4.301 1,044,366 +0.06(+1.33%)
May 24, 2011 4.212 4.267 4.212 4.245 833,943 +0.03(+0.70%)
May 23, 2011 4.264 4.274 4.210 4.215 600,295 -0.06(-1.51%)
May 20, 2011 4.283 4.292 4.246 4.279 1,257,567 +0.01(+0.33%)
May 19, 2011 4.250 4.276 4.229 4.266 863,166 +0.04(+0.99%)
May 18, 2011 4.213 4.252 4.177 4.224 751,995 +0.01(+0.25%)
May 17, 2011 4.224 4.231 4.173 4.213 613,397 +0.00(+0.00%)
May 16, 2011 4.234 4.264 4.177 4.213 1,583,134 -0.04(-0.94%)
May 13, 2011 4.299 4.313 4.234 4.253 1,981,080 -0.06(-1.29%)
May 12, 2011 4.279 4.313 4.259 4.309 799,971 +0.03(+0.69%)
May 11, 2011 4.356 4.356 4.246 4.279 1,182,520 -0.04(-1.01%)
May 10, 2011 4.262 4.365 4.259 4.323 1,340,094 +0.06(+1.35%)
May 09, 2011 4.199 4.321 4.189 4.266 2,221,813 +0.06(+1.45%)
May 06, 2011 4.088 4.218 4.088 4.205 1,532,915 +0.22(+5.51%)
May 05, 2011 4.023 4.048 3.969 3.985 957,178 -0.05(-1.30%)
May 04, 2011 4.128 4.173 3.969 4.037 1,459,497 -0.13(-3.22%)
May 03, 2011 4.168 4.253 4.152 4.171 1,330,566 -0.01(-0.16%)
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.