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 )

27.43 +0.07 (+0.26%)
Streaming Delayed Price Updated: 12:34 PM EDT, Apr 26, 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 (%)
Jun 30, 2011 4.468 4.503 4.396 4.424 1,990,544 -0.02(-0.48%)
Jun 29, 2011 4.401 4.450 4.382 4.445 1,260,932 +0.08(+1.82%)
Jun 28, 2011 4.389 4.422 4.362 4.366 788,365 -0.01(-0.28%)
Jun 27, 2011 4.385 4.447 4.362 4.378 955,887 -0.02(-0.36%)
Jun 24, 2011 4.450 4.480 4.374 4.394 835,187 -0.03(-0.64%)
Jun 23, 2011 4.417 4.436 4.369 4.422 2,382,614 -0.00(-0.08%)
Jun 22, 2011 4.309 4.450 4.299 4.426 3,904,550 +0.13(+2.92%)
Jun 21, 2011 4.256 4.327 4.238 4.300 1,215,984 +0.06(+1.50%)
Jun 20, 2011 4.254 4.258 4.237 4.237 966,232 +0.02(+0.59%)
Jun 17, 2011 4.283 4.283 4.186 4.212 971,396 -0.04(-0.96%)
Jun 16, 2011 4.263 4.293 4.228 4.253 971,413 -0.01(-0.29%)
Jun 15, 2011 4.276 4.300 4.238 4.265 826,393 -0.02(-0.41%)
Jun 14, 2011 4.348 4.352 4.263 4.283 1,156,585 -0.03(-0.61%)
Jun 13, 2011 4.378 4.397 4.300 4.309 819,179 -0.03(-0.69%)
Jun 10, 2011 4.359 4.378 4.320 4.339 1,284,170 -0.02(-0.57%)
Jun 09, 2011 4.373 4.392 4.314 4.364 1,201,454 +0.00(+0.00%)
Jun 08, 2011 4.415 4.415 4.336 4.364 1,270,524 -0.04(-0.84%)
Jun 07, 2011 4.364 4.426 4.341 4.401 2,589,609 +0.07(+1.63%)
Jun 06, 2011 4.302 4.420 4.302 4.330 1,185,871 +0.03(+0.66%)
Jun 03, 2011 4.300 4.359 4.293 4.302 1,044,141 +0.06(+1.33%)
May 24, 2011 4.212 4.268 4.212 4.246 833,763 +0.03(+0.70%)
May 23, 2011 4.265 4.275 4.211 4.216 600,165 -0.06(-1.51%)
May 20, 2011 4.284 4.293 4.247 4.280 1,257,295 +0.01(+0.33%)
May 19, 2011 4.251 4.277 4.230 4.266 862,980 +0.04(+0.99%)
May 18, 2011 4.214 4.253 4.178 4.225 751,833 +0.01(+0.25%)
May 17, 2011 4.225 4.232 4.174 4.214 613,265 +0.00(+0.00%)
May 16, 2011 4.235 4.265 4.178 4.214 1,582,792 -0.04(-0.94%)
May 13, 2011 4.300 4.314 4.235 4.254 1,980,652 -0.06(-1.29%)
May 12, 2011 4.280 4.314 4.260 4.310 799,798 +0.03(+0.69%)
May 11, 2011 4.357 4.357 4.247 4.280 1,182,265 -0.04(-1.01%)
May 10, 2011 4.263 4.366 4.260 4.324 1,339,805 +0.06(+1.35%)
May 09, 2011 4.200 4.322 4.190 4.266 2,221,334 +0.06(+1.45%)
May 06, 2011 4.089 4.219 4.089 4.205 1,532,584 +0.22(+5.51%)
May 05, 2011 4.024 4.049 3.970 3.986 956,972 -0.05(-1.30%)
May 04, 2011 4.129 4.174 3.970 4.038 1,459,182 -0.13(-3.22%)
May 03, 2011 4.169 4.254 4.153 4.172 1,330,279 -0.01(-0.16%)
May 02, 2011 4.164 4.185 4.162 4.179 2,892,670 +0.08(+2.00%)
Apr 29, 2011 4.071 4.113 4.066 4.097 896,733 +0.03(+0.64%)
Apr 28, 2011 4.078 4.083 4.052 4.071 882,342 -0.02(-0.38%)
Apr 27, 2011 4.076 4.097 4.045 4.087 1,679,537 +0.01(+0.34%)
Apr 26, 2011 4.054 4.087 4.042 4.073 1,252,363 +0.02(+0.60%)
Apr 25, 2011 4.054 4.066 4.028 4.049 1,253,849 -0.03(-0.73%)
Apr 21, 2011 4.092 4.097 4.062 4.078 684,574 +0.00(+0.04%)
Apr 20, 2011 4.062 4.085 4.033 4.076 882,056 +0.05(+1.21%)
Apr 19, 2011 4.031 4.061 4.022 4.028 803,910 +0.00(+0.00%)
Apr 18, 2011 4.062 4.078 3.993 4.028 1,139,060 -0.06(-1.45%)
Apr 15, 2011 4.035 4.089 4.029 4.087 796,678 +0.03(+0.86%)
Apr 14, 2011 4.014 4.052 4.004 4.052 1,168,827 +0.02(+0.61%)
Apr 13, 2011 4.010 4.036 3.984 4.028 1,495,086 +0.06(+1.54%)
Apr 12, 2011 3.984 4.010 3.932 3.967 1,458,563 -0.03(-0.65%)
Apr 11, 2011 3.944 4.015 3.926 3.993 1,803,772 +0.04(+1.06%)
Apr 08, 2011 3.979 4.010 3.920 3.951 1,636,286 -0.02(-0.48%)
Apr 07, 2011 3.930 3.972 3.904 3.970 1,925,787 +0.04(+0.98%)
Apr 06, 2011 3.951 3.972 3.930 3.932 1,017,096 -0.02(-0.49%)
Apr 05, 2011 3.963 3.965 3.918 3.951 1,023,497 +0.00(+0.00%)
Apr 04, 2011 3.958 3.960 3.930 3.951 1,204,558 +0.02(+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.