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 )

28.59 -0.30 (-1.04%)
Streaming Delayed Price Updated: 12:12 PM EDT, Jun 3, 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 (%)
Dec 31, 2010 3.577 3.606 3.536 3.568 376,106 +0.03(+0.96%)
Dec 30, 2010 3.594 3.631 3.509 3.534 1,571,042 -0.04(-1.09%)
Dec 29, 2010 3.599 3.663 3.553 3.573 1,448,544 +0.03(+0.81%)
Dec 28, 2010 3.512 3.553 3.487 3.545 409,561 +0.05(+1.55%)
Dec 27, 2010 3.519 3.538 3.485 3.490 484,930 -0.03(-0.87%)
Dec 23, 2010 3.558 3.561 3.492 3.521 1,494,469 -0.02(-0.43%)
Dec 22, 2010 3.638 3.641 3.536 3.536 3,014,772 -0.07(-2.07%)
Dec 21, 2010 3.556 3.631 3.545 3.611 3,099,686 +0.07(+1.91%)
Dec 20, 2010 3.570 3.602 3.539 3.543 1,034,410 -0.05(-1.37%)
Dec 17, 2010 3.509 3.592 3.499 3.592 2,326,164 +0.09(+2.47%)
Dec 16, 2010 3.495 3.543 3.467 3.506 1,058,632 +0.03(+0.83%)
Dec 15, 2010 3.494 3.538 3.475 3.477 1,157,822 -0.02(-0.68%)
Dec 14, 2010 3.502 3.526 3.484 3.500 1,991,039 -0.00(-0.10%)
Dec 13, 2010 3.495 3.519 3.448 3.504 8,414,223 +0.04(+1.08%)
Dec 10, 2010 3.478 3.526 3.448 3.467 2,013,751 -0.03(-0.73%)
Dec 09, 2010 3.538 3.543 3.467 3.492 959,224 -0.02(-0.48%)
Dec 08, 2010 3.639 3.656 3.416 3.509 2,845,499 -0.09(-2.63%)
Dec 07, 2010 3.651 3.651 3.604 3.604 620,188 -0.03(-0.89%)
Dec 06, 2010 3.670 3.695 3.628 3.636 543,179 -0.03(-0.92%)
Dec 03, 2010 3.656 3.678 3.628 3.670 503,312 -0.02(-0.60%)
Dec 02, 2010 3.682 3.780 3.682 3.692 713,225 +0.04(+0.97%)
Dec 01, 2010 3.614 3.697 3.575 3.656 672,231 +0.09(+2.57%)
Nov 30, 2010 3.589 3.589 3.512 3.565 850,076 -0.03(-0.80%)
Nov 29, 2010 3.694 3.694 3.572 3.594 725,549 -0.11(-2.89%)
Nov 26, 2010 3.660 3.712 3.617 3.700 554,453 +0.04(+1.09%)
Nov 24, 2010 3.697 3.661 3.661 3.661 334,194 +0.01(+0.37%)
Nov 23, 2010 3.669 3.699 3.614 3.647 459,614 -0.06(-1.63%)
Nov 22, 2010 3.669 3.708 3.637 3.708 348,664 +0.06(+1.65%)
Nov 19, 2010 3.615 3.661 3.609 3.647 305,093 +0.01(+0.18%)
Nov 18, 2010 3.641 3.692 3.615 3.641 472,053 +0.08(+2.21%)
Nov 17, 2010 3.609 3.641 3.560 3.562 492,205 -0.02(-0.56%)
Nov 16, 2010 3.723 3.723 3.532 3.582 568,330 -0.13(-3.52%)
Nov 15, 2010 3.731 3.738 3.678 3.713 490,884 +0.03(+0.77%)
Nov 12, 2010 3.751 3.783 3.632 3.684 1,059,245 -0.11(-2.87%)
Nov 11, 2010 3.783 3.821 3.758 3.793 438,871 -0.01(-0.35%)
Nov 10, 2010 3.801 3.845 3.758 3.806 389,834 -0.01(-0.31%)
Nov 09, 2010 3.888 3.907 3.791 3.818 655,891 -0.07(-1.81%)
Nov 08, 2010 3.751 3.888 3.734 3.888 862,789 +0.11(+2.97%)
Nov 05, 2010 3.687 3.828 3.687 3.776 856,170 +0.08(+2.08%)
Nov 04, 2010 3.677 3.714 3.651 3.699 810,382 +0.09(+2.46%)
Nov 03, 2010 3.610 3.654 3.584 3.610 791,915 -0.00(-0.05%)
Nov 02, 2010 3.607 3.666 3.607 3.612 717,247 +0.02(+0.56%)
Nov 01, 2010 3.602 3.602 3.517 3.592 581,235 +0.05(+1.47%)
Oct 29, 2010 3.543 3.565 3.502 3.540 527,991 +0.03(+0.76%)
Oct 28, 2010 3.515 3.574 3.498 3.513 909,784 +0.00(+0.10%)
Oct 27, 2010 3.507 3.524 3.480 3.510 986,519 +0.01(+0.29%)
Oct 25, 2010 3.518 3.525 3.468 3.500 526,097 +0.03(+0.82%)
Oct 22, 2010 3.564 3.564 3.451 3.471 1,019,061 -0.07(-1.89%)
Oct 21, 2010 3.492 3.597 3.470 3.538 1,308,257 +0.04(+1.25%)
Oct 20, 2010 3.398 3.510 3.393 3.495 528,045 +0.13(+3.73%)
Oct 19, 2010 3.389 3.401 3.348 3.369 1,219,430 -0.09(-2.52%)
Oct 18, 2010 3.473 3.485 3.425 3.456 800,160 -0.03(-0.72%)
Oct 15, 2010 3.502 3.517 3.473 3.482 594,217 -0.03(-0.86%)
Oct 14, 2010 3.468 3.513 3.433 3.512 798,093 +0.08(+2.24%)
Oct 13, 2010 3.405 3.435 3.358 3.435 839,190 +0.05(+1.38%)
Oct 12, 2010 3.426 3.431 3.349 3.388 428,822 -0.01(-0.30%)
Oct 11, 2010 3.440 3.455 3.341 3.398 623,211 -0.04(-1.07%)
Oct 08, 2010 3.435 3.440 3.344 3.435 648,697 +0.08(+2.50%)
Oct 07, 2010 3.354 3.386 3.334 3.351 452,122 -0.02(-0.55%)
Oct 06, 2010 3.314 3.376 3.314 3.369 537,699 +0.04(+1.11%)
Oct 05, 2010 3.324 3.348 3.302 3.333 543,692 +0.03(+0.91%)
Oct 04, 2010 3.281 3.314 3.239 3.302 552,205 +0.02(+0.51%)
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.