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 (%)
Jul 30, 2010 2.865 2.881 2.833 2.865 307,871 +0.01(+0.35%)
Jul 29, 2010 2.878 2.889 2.843 2.855 433,963 -0.02(-0.74%)
Jul 28, 2010 2.911 2.911 2.876 2.876 135,506 -0.05(-1.69%)
Jul 27, 2010 2.942 2.960 2.899 2.926 406,804 -0.02(-0.78%)
Jul 26, 2010 2.896 2.949 2.896 2.949 263,522 +0.04(+1.42%)
Jul 23, 2010 2.904 2.922 2.875 2.908 225,765 +0.00(+0.00%)
Jul 22, 2010 2.881 2.926 2.866 2.908 427,929 +0.06(+2.20%)
Jul 21, 2010 2.899 2.911 2.832 2.845 282,024 -0.05(-1.76%)
Jul 20, 2010 2.801 2.899 2.791 2.896 474,208 +0.06(+2.03%)
Jul 19, 2010 2.827 2.852 2.804 2.838 384,581 +0.03(+1.06%)
Jul 16, 2010 2.809 2.845 2.809 2.809 369,581 -0.03(-1.22%)
Jul 15, 2010 2.838 2.847 2.782 2.843 302,924 +0.01(+0.52%)
Jul 14, 2010 2.824 2.838 2.812 2.829 280,227 +0.01(+0.35%)
Jul 13, 2010 2.792 2.819 2.787 2.819 259,867 +0.03(+1.24%)
Jul 12, 2010 2.774 2.801 2.758 2.784 699,451 +0.02(+0.60%)
Jul 09, 2010 2.768 2.777 2.743 2.768 359,990 +0.02(+0.84%)
Jul 08, 2010 2.733 2.777 2.733 2.745 234,221 +0.00(+0.06%)
Jul 07, 2010 2.690 2.749 2.670 2.743 348,208 +0.07(+2.65%)
Jul 06, 2010 2.677 2.700 2.649 2.672 266,496 +0.02(+0.68%)
Jul 02, 2010 2.654 2.670 2.636 2.654 234,991 +0.01(+0.44%)
Jul 01, 2010 2.631 2.670 2.603 2.642 451,870 +0.03(+1.07%)
Jun 30, 2010 2.609 2.639 2.604 2.614 405,821 +0.00(+0.19%)
Jun 29, 2010 2.619 2.641 2.608 2.609 543,045 -0.05(-2.04%)
Jun 25, 2010 2.664 2.679 2.636 2.664 214,844 +0.01(+0.44%)
Jun 24, 2010 2.670 2.684 2.628 2.652 412,601 -0.04(-1.35%)
Jun 23, 2010 2.726 2.740 2.669 2.689 531,238 -0.05(-1.86%)
Jun 22, 2010 2.792 2.812 2.730 2.740 433,107 -0.07(-2.63%)
Jun 21, 2010 2.858 2.868 2.801 2.814 474,378 -0.01(-0.41%)
Jun 18, 2010 2.825 2.842 2.814 2.825 195,602 -0.02(-0.69%)
Jun 17, 2010 2.825 2.850 2.801 2.845 267,382 +0.01(+0.47%)
Jun 16, 2010 2.809 2.847 2.809 2.832 292,362 +0.01(+0.53%)
Jun 15, 2010 2.779 2.819 2.764 2.817 375,482 +0.05(+1.73%)
Jun 14, 2010 2.756 2.774 2.749 2.769 826,490 +0.04(+1.39%)
Jun 11, 2010 2.636 2.736 2.636 2.731 752,390 +0.05(+2.03%)
Jun 10, 2010 2.588 2.689 2.588 2.677 763,286 +0.09(+3.64%)
Jun 09, 2010 2.525 2.586 2.525 2.583 592,111 +0.06(+2.22%)
Jun 08, 2010 2.504 2.529 2.471 2.527 397,201 +0.04(+1.79%)
Jun 07, 2010 2.542 2.547 2.481 2.483 660,656 -0.04(-1.44%)
Jun 04, 2010 2.519 2.567 2.516 2.519 568,510 -0.06(-2.30%)
Jun 03, 2010 2.591 2.603 2.560 2.578 412,704 -0.01(-0.51%)
Jun 02, 2010 2.580 2.596 2.559 2.591 328,212 +0.04(+1.55%)
Jun 01, 2010 2.581 2.611 2.548 2.552 434,309 -0.03(-1.02%)
May 28, 2010 2.578 2.593 2.553 2.578 222,906 +0.02(+0.71%)
May 27, 2010 2.535 2.573 2.535 2.560 751,899 +0.07(+2.71%)
May 26, 2010 2.517 2.542 2.488 2.492 727,575 +0.02(+0.97%)
May 25, 2010 2.473 2.473 2.418 2.469 908,846 -0.04(-1.68%)
May 24, 2010 2.530 2.546 2.503 2.511 627,599 -0.01(-0.26%)
May 21, 2010 2.470 2.522 2.428 2.517 963,430 +0.04(+1.50%)
May 20, 2010 2.456 2.507 2.451 2.480 2,708,576 -0.13(-5.08%)
May 19, 2010 2.627 2.640 2.561 2.613 1,052,681 -0.06(-2.12%)
May 18, 2010 2.723 2.750 2.668 2.669 735,030 -0.05(-1.73%)
May 17, 2010 2.739 2.758 2.679 2.716 601,531 -0.04(-1.52%)
May 14, 2010 2.758 2.805 2.734 2.758 669,338 -0.05(-1.96%)
May 13, 2010 2.828 2.828 2.792 2.813 357,380 -0.00(-0.06%)
May 12, 2010 2.836 2.836 2.774 2.815 832,472 -0.01(-0.29%)
May 11, 2010 2.813 2.828 2.812 2.823 456,509 +0.04(+1.45%)
May 10, 2010 2.748 2.782 2.744 2.782 464,174 +0.11(+4.05%)
May 07, 2010 2.692 2.700 2.606 2.674 1,054,771 +0.03(+1.10%)
May 06, 2010 2.776 2.782 2.580 2.645 1,642,641 -0.12(-4.39%)
May 05, 2010 2.782 2.795 2.760 2.766 659,836 -0.05(-1.61%)
May 04, 2010 2.850 2.883 2.799 2.812 771,465 -0.05(-1.81%)
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.