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

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

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2010 2.841 2.910 2.839 2.887 520,823 +0.05(+1.85%)
Mar 30, 2010 2.844 2.847 2.811 2.834 434,593 +0.01(+0.47%)
Mar 29, 2010 2.864 2.887 2.790 2.821 1,218,500 -0.04(-1.49%)
Mar 26, 2010 2.941 2.944 2.831 2.864 967,201 -0.06(-2.13%)
Mar 25, 2010 2.972 2.980 2.921 2.926 735,256 -0.03(-1.16%)
Mar 24, 2010 3.010 3.010 2.954 2.961 435,830 -0.04(-1.42%)
Mar 23, 2010 3.020 3.036 2.983 3.003 484,962 -0.01(-0.49%)
Mar 22, 2010 2.944 3.020 2.931 3.018 910,568 +0.05(+1.83%)
Mar 19, 2010 2.957 2.964 2.908 2.964 745,377 +0.00(+0.11%)
Mar 18, 2010 2.956 2.983 2.946 2.961 592,684 -0.00(-0.06%)
Mar 17, 2010 2.924 2.974 2.910 2.962 471,051 +0.05(+1.63%)
Mar 16, 2010 2.887 2.919 2.864 2.915 557,945 +0.05(+1.66%)
Mar 15, 2010 2.860 2.887 2.857 2.867 314,885 +0.01(+0.46%)
Mar 12, 2010 2.832 2.883 2.832 2.854 538,409 +0.02(+0.81%)
Mar 11, 2010 2.829 2.849 2.808 2.831 471,240 +0.00(+0.12%)
Mar 10, 2010 2.847 2.847 2.801 2.828 732,654 -0.00(-0.12%)
Mar 09, 2010 2.816 2.832 2.811 2.831 425,520 +0.00(+0.17%)
Mar 08, 2010 2.795 2.832 2.790 2.826 975,294 +0.04(+1.29%)
Mar 05, 2010 2.816 2.839 2.787 2.790 690,072 -0.01(-0.23%)
Mar 04, 2010 2.788 2.796 2.764 2.796 429,316 +0.02(+0.83%)
Mar 03, 2010 2.780 2.782 2.765 2.773 335,383 +0.00(+0.18%)
Mar 02, 2010 2.749 2.775 2.749 2.768 472,873 +0.03(+1.02%)
Mar 01, 2010 2.726 2.742 2.701 2.741 427,549 +0.04(+1.52%)
Feb 26, 2010 2.742 2.742 2.686 2.700 705,531 -0.03(-1.02%)
Feb 25, 2010 2.709 2.736 2.698 2.727 510,068 -0.00(-0.06%)
Feb 24, 2010 2.754 2.777 2.726 2.729 556,775 -0.00(-0.15%)
Feb 23, 2010 2.746 2.764 2.725 2.733 782,176 -0.03(-0.99%)
Feb 22, 2010 2.754 2.761 2.735 2.761 546,289 +0.02(+0.59%)
Feb 19, 2010 2.728 2.746 2.706 2.745 640,069 +0.01(+0.24%)
Feb 18, 2010 2.745 2.749 2.724 2.738 661,383 +0.01(+0.24%)
Feb 17, 2010 2.753 2.753 2.718 2.732 1,046,705 -0.00(-0.12%)
Feb 16, 2010 2.691 2.740 2.691 2.735 400,329 +0.05(+1.74%)
Feb 12, 2010 2.688 2.688 2.688 2.688 825,065 -0.01(-0.42%)
Feb 11, 2010 2.694 2.704 2.675 2.699 613,527 +0.01(+0.54%)
Feb 10, 2010 2.683 2.701 2.656 2.685 1,173,240 +0.00(+0.12%)
Feb 09, 2010 2.691 2.698 2.640 2.682 514,197 +0.01(+0.54%)
Feb 08, 2010 2.612 2.691 2.612 2.667 750,902 +0.07(+2.67%)
Feb 05, 2010 2.583 2.606 2.559 2.598 674,230 +0.01(+0.37%)
Feb 04, 2010 2.611 2.614 2.575 2.588 423,050 -0.04(-1.41%)
Feb 03, 2010 2.638 2.638 2.599 2.625 1,076,722 -0.00(-0.18%)
Feb 02, 2010 2.633 2.636 2.607 2.630 487,129 +0.03(+0.99%)
Feb 01, 2010 2.599 2.614 2.591 2.604 682,654 +0.02(+0.94%)
Jan 29, 2010 2.617 2.617 2.577 2.580 436,652 -0.03(-1.11%)
Jan 28, 2010 2.601 2.611 2.583 2.609 553,673 -0.00(-0.06%)
Jan 27, 2010 2.617 2.617 2.567 2.611 686,606 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.614 311,468 +0.00(+0.19%)
Jan 25, 2010 2.657 2.669 2.602 2.609 634,513 -0.02(-0.86%)
Jan 22, 2010 2.682 2.699 2.615 2.631 657,400 -0.04(-1.45%)
Jan 21, 2010 2.740 2.740 2.665 2.670 764,132 -0.05(-1.96%)
Jan 20, 2010 2.757 2.774 2.714 2.724 728,677 -0.03(-1.06%)
Jan 19, 2010 2.698 2.788 2.698 2.753 987,210 +0.06(+2.34%)
Jan 15, 2010 2.743 2.690 2.690 2.690 1,159,550 -0.05(-1.71%)
Jan 14, 2010 2.759 2.765 2.728 2.736 569,883 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.743 1,145,917 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.701 2.722 659,742 -0.02(-0.77%)
Jan 11, 2010 2.759 2.759 2.728 2.743 793,474 +0.01(+0.53%)
Jan 08, 2010 2.743 2.769 2.722 2.728 741,722 -0.01(-0.47%)
Jan 07, 2010 2.748 2.759 2.724 2.741 988,424 -0.00(-0.12%)
Jan 06, 2010 2.735 2.759 2.720 2.745 636,142 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.735 919,272 +0.04(+1.32%)
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.