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 )

35.19 +0.17 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 5.848 5.884 5.779 5.843 319,905 +0.04(+0.76%)
Oct 28, 2010 5.801 5.898 5.774 5.799 551,230 +0.01(+0.10%)
Oct 27, 2010 5.788 5.816 5.743 5.793 597,723 +0.02(+0.29%)
Oct 25, 2010 5.807 5.818 5.724 5.777 318,757 +0.05(+0.82%)
Oct 22, 2010 5.882 5.882 5.696 5.730 617,440 -0.11(-1.89%)
Oct 21, 2010 5.763 5.937 5.727 5.840 792,661 +0.07(+1.25%)
Oct 20, 2010 5.608 5.793 5.600 5.768 319,937 +0.21(+3.73%)
Oct 19, 2010 5.594 5.614 5.525 5.561 738,841 -0.14(-2.52%)
Oct 18, 2010 5.732 5.752 5.652 5.705 484,810 -0.04(-0.72%)
Oct 15, 2010 5.779 5.804 5.732 5.746 360,031 -0.05(-0.86%)
Oct 14, 2010 5.724 5.799 5.666 5.796 483,557 +0.13(+2.24%)
Oct 13, 2010 5.619 5.669 5.542 5.669 508,458 +0.08(+1.38%)
Oct 12, 2010 5.655 5.663 5.528 5.591 259,819 -0.02(-0.30%)
Oct 11, 2010 5.677 5.702 5.514 5.608 377,598 -0.06(-1.07%)
Oct 08, 2010 5.669 5.677 5.520 5.669 393,040 +0.14(+2.50%)
Oct 07, 2010 5.536 5.589 5.503 5.531 273,937 -0.03(-0.55%)
Oct 06, 2010 5.470 5.572 5.470 5.561 325,787 +0.06(+1.11%)
Oct 05, 2010 5.486 5.525 5.451 5.500 329,418 +0.05(+0.91%)
Oct 04, 2010 5.415 5.470 5.346 5.451 334,576 +0.03(+0.51%)
Oct 01, 2010 5.423 5.442 5.335 5.423 344,469 +0.06(+1.19%)
Sep 30, 2010 5.395 5.395 5.249 5.359 704,895 +0.05(+0.88%)
Sep 29, 2010 5.249 5.332 5.249 5.312 224,798 +0.06(+1.21%)
Sep 28, 2010 5.180 5.249 5.130 5.249 332,788 +0.10(+1.93%)
Sep 27, 2010 5.210 5.257 5.147 5.149 318,030 -0.05(-0.96%)
Sep 24, 2010 5.207 5.288 5.191 5.199 553,662 +0.09(+1.73%)
Sep 23, 2010 5.130 5.166 5.091 5.111 481,211 -0.04(-0.75%)
Sep 22, 2010 5.205 5.249 5.144 5.149 826,434 -0.06(-1.06%)
Sep 21, 2010 5.238 5.277 5.174 5.205 685,550 -0.02(-0.42%)
Sep 20, 2010 5.158 5.243 5.144 5.227 982,206 +0.06(+1.18%)
Sep 17, 2010 5.166 5.166 5.069 5.166 430,020 +0.09(+1.74%)
Sep 15, 2010 5.083 5.111 5.028 5.078 420,507 -0.04(-0.76%)
Sep 14, 2010 5.301 5.301 5.100 5.116 1,414,485 -0.13(-2.42%)
Sep 13, 2010 5.080 5.243 5.064 5.243 561,684 +0.19(+3.72%)
Sep 10, 2010 5.094 5.111 5.042 5.056 424,062 -0.03(-0.65%)
Sep 09, 2010 4.934 5.091 4.920 5.089 431,164 +0.20(+4.07%)
Sep 08, 2010 4.939 4.981 4.870 4.890 876,529 -0.02(-0.45%)
Sep 07, 2010 4.887 4.912 4.821 4.912 1,524,864 +0.03(+0.68%)
Sep 03, 2010 4.887 4.898 4.846 4.879 1,735,581 +0.06(+1.26%)
Sep 02, 2010 4.821 4.832 4.793 4.818 1,519,214 +0.00(+0.06%)
Sep 01, 2010 4.760 4.843 4.757 4.815 2,962,161 +0.08(+1.69%)
Aug 31, 2010 4.735 4.760 4.685 4.735 1,447 +0.01(+0.29%)
Aug 30, 2010 4.862 4.862 4.707 4.721 1,332,080 -0.08(-1.67%)
Aug 27, 2010 4.801 4.862 4.741 4.801 1,662,414 +0.02(+0.46%)
Aug 26, 2010 4.821 4.829 4.763 4.779 516,932 +0.02(+0.40%)
Aug 25, 2010 4.807 4.873 4.752 4.760 1,392,904 -0.04(-0.91%)
Aug 24, 2010 4.804 4.859 4.659 4.804 2,301,823 +0.06(+1.33%)
Aug 23, 2010 4.749 4.763 4.719 4.741 2,478,918 +0.03(+0.70%)
Aug 20, 2010 4.674 4.716 4.634 4.708 293,230 +0.02(+0.35%)
Aug 19, 2010 4.678 4.730 4.670 4.692 308,481 -0.00(-0.06%)
Aug 18, 2010 4.672 4.708 4.667 4.694 152,401 +0.03(+0.59%)
Aug 17, 2010 4.626 4.708 4.626 4.667 212,793 +0.05(+1.07%)
Aug 16, 2010 4.563 4.667 4.563 4.618 204,090 +0.04(+0.78%)
Aug 13, 2010 4.582 4.612 4.568 4.582 146,347 +0.02(+0.48%)
Aug 12, 2010 4.557 4.574 4.535 4.560 136,453 -0.01(-0.18%)
Aug 11, 2010 4.601 4.653 4.557 4.568 365,529 -0.11(-2.35%)
Aug 10, 2010 4.689 4.708 4.629 4.678 326,363 -0.04(-0.76%)
Aug 09, 2010 4.697 4.748 4.686 4.714 283,030 +0.02(+0.53%)
Aug 06, 2010 4.689 4.752 4.667 4.689 256,960 -0.08(-1.67%)
Aug 05, 2010 4.821 4.870 4.749 4.769 159,194 -0.09(-1.75%)
Aug 04, 2010 4.812 4.873 4.804 4.854 316,441 +0.04(+0.80%)
Aug 03, 2010 4.815 4.845 4.777 4.815 266,507 -0.01(-0.11%)
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.