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

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

30.37 +0.42 (+1.40%)
Official Closing 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 (%)
Mar 31, 2011 3.897 3.907 3.862 3.874 1,933,301 -0.01(-0.18%)
Mar 30, 2011 3.920 3.923 3.872 3.881 1,269,896 +0.01(+0.18%)
Mar 29, 2011 3.918 3.933 3.843 3.874 1,311,472 -0.04(-1.07%)
Mar 28, 2011 3.942 3.961 3.909 3.916 857,846 +0.00(+0.00%)
Mar 25, 2011 3.958 3.961 3.909 3.916 905,261 -0.02(-0.58%)
Mar 24, 2011 3.951 3.975 3.904 3.939 1,279,411 +0.02(+0.40%)
Mar 23, 2011 3.906 3.939 3.876 3.923 1,260,983 +0.02(+0.58%)
Mar 22, 2011 3.892 3.913 3.879 3.900 888,445 +0.02(+0.63%)
Mar 21, 2011 3.879 3.900 3.865 3.876 1,097,793 +0.01(+0.27%)
Mar 18, 2011 3.872 3.923 3.839 3.865 954,827 +0.01(+0.32%)
Mar 17, 2011 3.853 3.860 3.806 3.853 1,637,938 +0.03(+0.68%)
Mar 16, 2011 3.843 3.845 3.763 3.827 1,456,165 -0.01(-0.14%)
Mar 15, 2011 3.770 3.867 3.766 3.832 1,931,609 -0.01(-0.27%)
Mar 14, 2011 3.906 3.907 3.794 3.843 1,557,677 -0.04(-0.99%)
Mar 11, 2011 3.878 3.909 3.838 3.881 2,300,110 +0.02(+0.54%)
Mar 10, 2011 3.967 3.967 3.855 3.860 1,469,242 -0.11(-2.81%)
Mar 09, 2011 4.038 4.038 3.965 3.972 1,103,248 -0.01(-0.26%)
Mar 08, 2011 3.947 4.017 3.932 3.982 1,099,778 +0.03(+0.88%)
Mar 07, 2011 4.028 4.031 3.918 3.947 1,528,065 -0.07(-1.65%)
Mar 04, 2011 4.052 4.054 4.001 4.014 1,125,042 +0.01(+0.13%)
Mar 03, 2011 4.028 4.033 3.986 4.008 1,555,560 -0.00(-0.04%)
Mar 02, 2011 3.974 4.036 3.965 4.010 3,226,478 +0.04(+0.97%)
Mar 01, 2011 3.956 4.001 3.946 3.972 1,434,698 +0.03(+0.89%)
Feb 28, 2011 3.965 4.008 3.930 3.937 1,791,212 -0.01(-0.31%)
Feb 25, 2011 3.942 3.965 3.923 3.949 973,616 +0.04(+1.12%)
Feb 24, 2011 3.930 3.958 3.902 3.906 1,248,291 +0.02(+0.49%)
Feb 23, 2011 3.964 3.972 3.830 3.886 2,961,941 -0.09(-2.21%)
Feb 22, 2011 4.050 4.050 3.948 3.974 1,835,772 -0.08(-1.87%)
Feb 18, 2011 4.045 4.091 4.033 4.050 1,263,314 +0.03(+0.64%)
Feb 17, 2011 4.036 4.039 3.997 4.024 1,595,326 +0.00(+0.04%)
Feb 16, 2011 3.993 4.070 3.993 4.022 2,549,580 +0.04(+1.04%)
Feb 15, 2011 3.991 3.991 3.947 3.981 2,111,365 +0.01(+0.26%)
Feb 14, 2011 3.926 3.972 3.888 3.971 2,775,384 +0.08(+2.03%)
Feb 11, 2011 3.902 3.916 3.890 3.892 876,255 -0.02(-0.53%)
Feb 10, 2011 3.921 3.940 3.895 3.912 790,836 -0.02(-0.39%)
Feb 09, 2011 3.910 3.935 3.905 3.928 1,013,034 +0.02(+0.57%)
Feb 08, 2011 3.933 3.938 3.893 3.905 914,466 -0.01(-0.35%)
Feb 07, 2011 3.936 3.955 3.917 3.919 1,339,882 +0.05(+1.29%)
Feb 04, 2011 3.849 3.909 3.823 3.869 1,926,448 +0.09(+2.32%)
Feb 03, 2011 3.780 3.795 3.752 3.781 769,569 +0.01(+0.14%)
Feb 02, 2011 3.773 3.800 3.759 3.776 1,067,819 +0.01(+0.27%)
Feb 01, 2011 3.744 3.783 3.723 3.766 1,350,663 +0.03(+0.83%)
Jan 31, 2011 3.737 3.766 3.723 3.735 511,143 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.697 3.713 579,611 -0.04(-0.96%)
Jan 27, 2011 3.749 3.761 3.725 3.749 669,100 +0.01(+0.32%)
Jan 26, 2011 3.706 3.759 3.706 3.737 1,052,891 +0.04(+1.12%)
Jan 25, 2011 3.730 3.742 3.682 3.696 1,023,914 -0.05(-1.33%)
Jan 24, 2011 3.723 3.763 3.701 3.745 1,305,439 +0.02(+0.42%)
Jan 21, 2011 3.659 3.730 3.658 3.730 688,930 +0.08(+2.21%)
Jan 20, 2011 3.678 3.704 3.632 3.649 690,535 -0.04(-1.03%)
Jan 19, 2011 3.720 3.726 3.673 3.687 912,699 -0.01(-0.23%)
Jan 18, 2011 3.806 3.807 3.678 3.696 2,685,667 -0.03(-0.92%)
Jan 14, 2011 3.697 3.745 3.680 3.730 1,571,460 -0.02(-0.41%)
Jan 13, 2011 3.732 3.752 3.701 3.745 1,366,487 +0.01(+0.18%)
Jan 12, 2011 3.763 3.763 3.728 3.738 705,335 +0.01(+0.14%)
Jan 11, 2011 3.764 3.764 3.733 3.733 1,207,168 -0.02(-0.64%)
Jan 10, 2011 3.756 3.783 3.735 3.757 767,104 -0.01(-0.18%)
Jan 07, 2011 3.709 3.783 3.708 3.764 965,541 +0.08(+2.10%)
Jan 06, 2011 3.694 3.716 3.678 3.687 543,894 -0.01(-0.19%)
Jan 05, 2011 3.623 3.726 3.620 3.694 878,406 +0.06(+1.70%)
Jan 04, 2011 3.628 3.663 3.577 3.632 1,407,309 +0.01(+0.19%)
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.