Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

30.37 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 3.628 3.658 3.587 3.620 370,747 +0.03(+0.96%)
Dec 30, 2010 3.646 3.683 3.560 3.585 1,548,653 -0.04(-1.09%)
Dec 29, 2010 3.651 3.716 3.604 3.625 1,427,901 +0.03(+0.81%)
Dec 28, 2010 3.563 3.604 3.537 3.596 403,725 +0.06(+1.55%)
Dec 27, 2010 3.570 3.589 3.536 3.541 478,019 -0.03(-0.87%)
Dec 23, 2010 3.610 3.613 3.542 3.572 1,473,172 -0.02(-0.43%)
Dec 22, 2010 3.690 3.694 3.587 3.587 2,971,809 -0.08(-2.07%)
Dec 21, 2010 3.608 3.683 3.596 3.663 3,055,513 +0.07(+1.91%)
Dec 20, 2010 3.622 3.654 3.591 3.594 1,019,669 -0.05(-1.37%)
Dec 17, 2010 3.560 3.644 3.549 3.644 2,293,014 +0.09(+2.47%)
Dec 16, 2010 3.546 3.594 3.517 3.556 1,043,546 +0.03(+0.83%)
Dec 15, 2010 3.544 3.589 3.525 3.527 1,141,323 -0.02(-0.68%)
Dec 14, 2010 3.553 3.577 3.534 3.551 1,962,665 -0.00(-0.10%)
Dec 13, 2010 3.546 3.570 3.498 3.554 8,294,314 +0.04(+1.08%)
Dec 10, 2010 3.529 3.577 3.498 3.517 1,985,054 -0.03(-0.73%)
Dec 09, 2010 3.589 3.594 3.517 3.542 945,554 -0.02(-0.48%)
Dec 08, 2010 3.692 3.709 3.465 3.560 2,804,948 -0.10(-2.63%)
Dec 07, 2010 3.704 3.704 3.656 3.656 611,350 -0.03(-0.89%)
Dec 06, 2010 3.723 3.749 3.680 3.689 535,438 -0.03(-0.92%)
Dec 03, 2010 3.709 3.732 3.681 3.723 496,139 -0.02(-0.60%)
Dec 02, 2010 3.735 3.835 3.735 3.745 703,061 +0.04(+0.97%)
Dec 01, 2010 3.666 3.751 3.627 3.709 662,651 +0.09(+2.57%)
Nov 30, 2010 3.640 3.640 3.563 3.616 837,962 -0.03(-0.80%)
Nov 29, 2010 3.747 3.747 3.623 3.646 715,209 -0.11(-2.89%)
Nov 26, 2010 3.713 3.766 3.670 3.754 546,551 +0.04(+1.09%)
Nov 24, 2010 3.751 3.714 3.714 3.714 329,432 +0.01(+0.37%)
Nov 23, 2010 3.722 3.753 3.666 3.700 453,064 -0.06(-1.63%)
Nov 22, 2010 3.722 3.761 3.690 3.761 343,695 +0.06(+1.65%)
Nov 19, 2010 3.668 3.714 3.661 3.700 300,745 +0.01(+0.18%)
Nov 18, 2010 3.693 3.746 3.668 3.693 465,326 +0.08(+2.21%)
Nov 17, 2010 3.661 3.693 3.612 3.613 485,190 -0.02(-0.56%)
Nov 16, 2010 3.776 3.776 3.583 3.634 560,231 -0.13(-3.52%)
Nov 15, 2010 3.785 3.792 3.731 3.766 483,889 +0.03(+0.77%)
Nov 12, 2010 3.805 3.838 3.685 3.737 1,044,150 -0.11(-2.87%)
Nov 11, 2010 3.838 3.877 3.812 3.848 432,617 -0.01(-0.35%)
Nov 10, 2010 3.856 3.900 3.812 3.861 384,278 -0.01(-0.31%)
Nov 09, 2010 3.944 3.963 3.846 3.873 646,544 -0.07(-1.81%)
Nov 08, 2010 3.805 3.944 3.788 3.944 850,494 +0.11(+2.97%)
Nov 05, 2010 3.741 3.883 3.741 3.831 843,969 +0.08(+2.08%)
Nov 04, 2010 3.731 3.768 3.703 3.753 798,833 +0.09(+2.46%)
Nov 03, 2010 3.663 3.707 3.636 3.663 780,630 -0.00(-0.05%)
Nov 02, 2010 3.659 3.719 3.659 3.664 707,026 +0.02(+0.56%)
Nov 01, 2010 3.654 3.654 3.568 3.644 572,952 +0.05(+1.47%)
Oct 29, 2010 3.595 3.617 3.552 3.591 520,467 +0.03(+0.76%)
Oct 28, 2010 3.566 3.625 3.549 3.564 896,819 +0.00(+0.10%)
Oct 27, 2010 3.557 3.575 3.530 3.561 972,460 +0.01(+0.29%)
Oct 25, 2010 3.569 3.576 3.518 3.551 518,600 +0.03(+0.82%)
Oct 22, 2010 3.615 3.615 3.501 3.522 1,004,539 -0.07(-1.89%)
Oct 21, 2010 3.542 3.649 3.520 3.590 1,289,613 +0.04(+1.25%)
Oct 20, 2010 3.447 3.561 3.442 3.545 520,520 +0.13(+3.73%)
Oct 19, 2010 3.438 3.450 3.396 3.418 1,202,052 -0.09(-2.52%)
Oct 18, 2010 3.523 3.535 3.474 3.506 788,757 -0.03(-0.72%)
Oct 15, 2010 3.552 3.568 3.523 3.532 585,749 -0.03(-0.86%)
Oct 14, 2010 3.518 3.564 3.483 3.562 786,719 +0.08(+2.24%)
Oct 13, 2010 3.454 3.484 3.406 3.484 827,231 +0.05(+1.38%)
Oct 12, 2010 3.476 3.481 3.398 3.437 422,711 -0.01(-0.30%)
Oct 11, 2010 3.489 3.505 3.389 3.447 614,330 -0.04(-1.07%)
Oct 08, 2010 3.484 3.489 3.393 3.484 639,453 +0.08(+2.50%)
Oct 07, 2010 3.403 3.435 3.382 3.399 445,679 -0.02(-0.55%)
Oct 06, 2010 3.362 3.425 3.362 3.418 530,037 +0.04(+1.11%)
Oct 05, 2010 3.372 3.396 3.350 3.381 535,944 +0.03(+0.91%)
Oct 04, 2010 3.328 3.362 3.286 3.350 544,336 +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.