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 (%)
Nov 30, 2010 5.876 5.876 5.752 5.838 519,122 -0.05(-0.80%)
Nov 29, 2010 6.049 6.049 5.849 5.885 443,076 -0.17(-2.89%)
Nov 26, 2010 5.993 6.079 5.924 6.060 338,591 +0.02(+0.32%)
Nov 24, 2010 6.101 6.040 6.040 6.040 202,529 +0.02(+0.37%)
Nov 23, 2010 6.054 6.104 5.963 6.018 278,536 -0.10(-1.63%)
Nov 22, 2010 6.054 6.118 6.002 6.118 211,298 +0.10(+1.65%)
Nov 19, 2010 5.966 6.040 5.955 6.018 184,893 +0.01(+0.18%)
Nov 18, 2010 6.007 6.093 5.966 6.007 286,074 +0.13(+2.21%)
Nov 17, 2010 5.955 6.007 5.875 5.877 298,287 -0.03(-0.56%)
Nov 16, 2010 6.143 6.143 5.828 5.911 344,420 -0.22(-3.52%)
Nov 15, 2010 6.156 6.167 6.068 6.126 297,486 +0.05(+0.77%)
Nov 12, 2010 6.190 6.242 5.993 6.079 641,925 -0.18(-2.87%)
Nov 11, 2010 6.242 6.306 6.201 6.259 265,965 -0.02(-0.35%)
Nov 10, 2010 6.272 6.344 6.201 6.281 236,248 -0.02(-0.31%)
Nov 09, 2010 6.416 6.446 6.256 6.300 397,484 -0.12(-1.81%)
Nov 08, 2010 6.190 6.416 6.162 6.416 522,869 +0.19(+2.97%)
Nov 05, 2010 6.085 6.317 6.085 6.231 518,857 +0.13(+2.08%)
Nov 04, 2010 6.068 6.129 6.024 6.104 491,109 +0.15(+2.46%)
Nov 03, 2010 5.958 6.029 5.914 5.958 479,918 -0.00(-0.05%)
Nov 02, 2010 5.952 6.049 5.952 5.960 434,667 +0.03(+0.56%)
Nov 01, 2010 5.944 5.944 5.803 5.927 352,241 +0.09(+1.47%)
Oct 29, 2010 5.847 5.883 5.778 5.842 319,974 +0.04(+0.76%)
Oct 28, 2010 5.800 5.897 5.773 5.797 551,349 +0.01(+0.10%)
Oct 27, 2010 5.786 5.815 5.742 5.792 597,852 +0.02(+0.29%)
Oct 25, 2010 5.806 5.817 5.723 5.775 318,826 +0.05(+0.82%)
Oct 22, 2010 5.880 5.880 5.695 5.728 617,573 -0.11(-1.89%)
Oct 21, 2010 5.761 5.935 5.726 5.839 792,832 +0.07(+1.25%)
Oct 20, 2010 5.607 5.792 5.599 5.767 320,007 +0.21(+3.73%)
Oct 19, 2010 5.593 5.612 5.524 5.560 739,001 -0.14(-2.52%)
Oct 18, 2010 5.731 5.750 5.651 5.703 484,914 -0.04(-0.72%)
Oct 15, 2010 5.778 5.803 5.731 5.745 360,108 -0.05(-0.86%)
Oct 14, 2010 5.723 5.797 5.665 5.795 483,661 +0.13(+2.24%)
Oct 13, 2010 5.618 5.668 5.541 5.668 508,568 +0.08(+1.38%)
Oct 12, 2010 5.654 5.662 5.527 5.590 259,876 -0.02(-0.30%)
Oct 11, 2010 5.676 5.701 5.513 5.607 377,679 -0.06(-1.07%)
Oct 08, 2010 5.668 5.676 5.518 5.668 393,125 +0.14(+2.50%)
Oct 07, 2010 5.535 5.588 5.502 5.529 273,996 -0.03(-0.55%)
Oct 06, 2010 5.469 5.571 5.469 5.560 325,857 +0.06(+1.11%)
Oct 05, 2010 5.485 5.524 5.449 5.499 329,489 +0.05(+0.91%)
Oct 04, 2010 5.413 5.469 5.344 5.449 334,648 +0.03(+0.51%)
Oct 01, 2010 5.422 5.441 5.333 5.422 344,543 +0.06(+1.19%)
Sep 30, 2010 5.394 5.394 5.248 5.358 705,047 +0.05(+0.88%)
Sep 29, 2010 5.248 5.331 5.248 5.311 224,846 +0.06(+1.21%)
Sep 28, 2010 5.179 5.248 5.129 5.248 332,860 +0.10(+1.93%)
Sep 27, 2010 5.209 5.256 5.146 5.148 318,099 -0.05(-0.96%)
Sep 24, 2010 5.206 5.286 5.190 5.198 553,782 +0.09(+1.73%)
Sep 23, 2010 5.129 5.165 5.090 5.110 481,315 -0.04(-0.75%)
Sep 22, 2010 5.204 5.248 5.143 5.148 826,612 -0.06(-1.06%)
Sep 21, 2010 5.237 5.275 5.173 5.204 685,698 -0.02(-0.42%)
Sep 20, 2010 5.157 5.242 5.143 5.226 982,418 +0.06(+1.18%)
Sep 17, 2010 5.165 5.165 5.068 5.165 430,113 +0.09(+1.74%)
Sep 15, 2010 5.082 5.110 5.027 5.077 420,598 -0.04(-0.76%)
Sep 14, 2010 5.300 5.300 5.099 5.115 1,414,790 -0.13(-2.42%)
Sep 13, 2010 5.079 5.242 5.063 5.242 561,805 +0.19(+3.72%)
Sep 10, 2010 5.093 5.110 5.041 5.054 424,153 -0.03(-0.65%)
Sep 09, 2010 4.933 5.090 4.919 5.088 431,257 +0.20(+4.07%)
Sep 08, 2010 4.938 4.980 4.869 4.889 876,718 -0.02(-0.45%)
Sep 07, 2010 4.886 4.911 4.820 4.911 1,525,193 +0.03(+0.68%)
Sep 03, 2010 4.886 4.897 4.845 4.878 1,735,956 +0.06(+1.26%)
Sep 02, 2010 4.820 4.831 4.792 4.817 1,519,542 +0.00(+0.06%)
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.