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: 7:00 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 (%)
Sep 30, 2010 3.270 3.270 3.181 3.248 1,163,151 +0.03(+0.88%)
Sep 29, 2010 3.181 3.231 3.181 3.219 370,940 +0.04(+1.21%)
Sep 28, 2010 3.139 3.181 3.109 3.181 549,135 +0.06(+1.93%)
Sep 27, 2010 3.158 3.186 3.119 3.121 524,783 -0.03(-0.96%)
Sep 24, 2010 3.156 3.204 3.146 3.151 913,601 +0.05(+1.73%)
Sep 23, 2010 3.109 3.131 3.086 3.097 794,050 -0.02(-0.75%)
Sep 22, 2010 3.154 3.181 3.117 3.121 1,363,703 -0.03(-1.06%)
Sep 21, 2010 3.174 3.198 3.136 3.154 1,131,231 -0.01(-0.42%)
Sep 20, 2010 3.126 3.178 3.117 3.168 1,620,743 +0.04(+1.18%)
Sep 17, 2010 3.131 3.131 3.072 3.131 709,579 +0.05(+1.74%)
Sep 15, 2010 3.080 3.097 3.047 3.077 693,881 -0.02(-0.76%)
Sep 14, 2010 3.213 3.213 3.091 3.101 2,334,050 -0.08(-2.42%)
Sep 13, 2010 3.079 3.178 3.069 3.178 926,838 +0.11(+3.72%)
Sep 10, 2010 3.087 3.097 3.055 3.064 699,747 -0.02(-0.65%)
Sep 09, 2010 2.990 3.086 2.982 3.084 711,466 +0.12(+4.07%)
Sep 08, 2010 2.993 3.019 2.952 2.963 1,446,365 -0.01(-0.45%)
Sep 07, 2010 2.962 2.977 2.921 2.977 2,516,187 +0.02(+0.68%)
Sep 03, 2010 2.962 2.968 2.937 2.957 2,863,893 +0.04(+1.26%)
Sep 02, 2010 2.921 2.928 2.905 2.920 2,506,863 +0.00(+0.06%)
Sep 01, 2010 2.885 2.935 2.883 2.918 4,887,880 +0.05(+1.69%)
Aug 31, 2010 2.870 2.885 2.839 2.870 2,389 +0.01(+0.29%)
Aug 30, 2010 2.947 2.947 2.853 2.861 2,198,072 -0.05(-1.67%)
Aug 27, 2010 2.910 2.947 2.873 2.910 2,743,159 +0.04(+1.43%)
Aug 26, 2010 2.893 2.898 2.859 2.869 861,251 +0.01(+0.40%)
Aug 25, 2010 2.885 2.925 2.852 2.857 2,320,688 -0.03(-0.91%)
Aug 24, 2010 2.884 2.916 2.796 2.884 3,835,019 +0.04(+1.33%)
Aug 23, 2010 2.851 2.859 2.832 2.846 4,130,073 +0.02(+0.70%)
Aug 20, 2010 2.805 2.831 2.781 2.826 488,544 +0.01(+0.35%)
Aug 19, 2010 2.808 2.839 2.803 2.816 513,955 -0.00(-0.06%)
Aug 18, 2010 2.804 2.826 2.801 2.818 253,912 +0.02(+0.59%)
Aug 17, 2010 2.776 2.826 2.776 2.801 354,529 +0.03(+1.07%)
Aug 16, 2010 2.739 2.801 2.739 2.771 340,031 +0.02(+0.78%)
Aug 13, 2010 2.750 2.768 2.742 2.750 243,826 +0.01(+0.48%)
Aug 12, 2010 2.735 2.745 2.722 2.737 227,342 -0.00(-0.18%)
Aug 11, 2010 2.762 2.793 2.735 2.742 609,001 -0.07(-2.35%)
Aug 10, 2010 2.814 2.826 2.778 2.808 543,747 -0.02(-0.76%)
Aug 09, 2010 2.819 2.850 2.813 2.829 471,551 +0.01(+0.53%)
Aug 06, 2010 2.814 2.852 2.801 2.814 428,115 -0.05(-1.67%)
Aug 05, 2010 2.893 2.923 2.851 2.862 265,231 -0.05(-1.75%)
Aug 04, 2010 2.888 2.925 2.884 2.913 527,215 +0.02(+0.80%)
Aug 03, 2010 2.890 2.908 2.867 2.890 444,022 -0.00(-0.11%)
Aug 02, 2010 2.890 2.895 2.865 2.893 470,204 +0.03(+0.98%)
Jul 30, 2010 2.865 2.882 2.834 2.865 307,805 +0.01(+0.35%)
Jul 29, 2010 2.879 2.890 2.844 2.856 433,869 -0.02(-0.74%)
Jul 28, 2010 2.912 2.912 2.877 2.877 135,477 -0.05(-1.69%)
Jul 27, 2010 2.943 2.961 2.900 2.926 406,716 -0.02(-0.78%)
Jul 26, 2010 2.897 2.949 2.897 2.949 263,465 +0.04(+1.42%)
Jul 23, 2010 2.905 2.923 2.875 2.908 225,716 +0.00(+0.00%)
Jul 22, 2010 2.882 2.926 2.867 2.908 427,836 +0.06(+2.20%)
Jul 21, 2010 2.900 2.912 2.832 2.846 281,963 -0.05(-1.76%)
Jul 20, 2010 2.801 2.900 2.791 2.897 474,106 +0.06(+2.03%)
Jul 19, 2010 2.828 2.852 2.804 2.839 384,498 +0.03(+1.06%)
Jul 16, 2010 2.809 2.846 2.809 2.809 369,502 -0.03(-1.22%)
Jul 15, 2010 2.839 2.847 2.783 2.844 302,858 +0.01(+0.52%)
Jul 14, 2010 2.824 2.839 2.813 2.829 280,167 +0.01(+0.35%)
Jul 13, 2010 2.793 2.819 2.788 2.819 259,811 +0.03(+1.24%)
Jul 12, 2010 2.775 2.801 2.759 2.785 699,301 +0.02(+0.60%)
Jul 09, 2010 2.768 2.778 2.743 2.768 359,913 +0.02(+0.84%)
Jul 08, 2010 2.734 2.778 2.734 2.745 234,170 +0.00(+0.06%)
Jul 07, 2010 2.691 2.750 2.671 2.743 348,133 +0.07(+2.65%)
Jul 06, 2010 2.678 2.701 2.650 2.673 266,439 +0.02(+0.68%)
Jul 02, 2010 2.654 2.671 2.636 2.654 234,941 +0.01(+0.44%)
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.