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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 24, 2011 6.745 6.834 6.745 6.798 520,741 +0.05(+0.70%)
May 23, 2011 6.828 6.845 6.742 6.750 374,843 -0.10(-1.51%)
May 20, 2011 6.859 6.873 6.800 6.853 785,265 +0.02(+0.33%)
May 19, 2011 6.806 6.848 6.772 6.831 538,988 +0.07(+0.99%)
May 18, 2011 6.747 6.809 6.689 6.764 469,570 +0.02(+0.25%)
May 17, 2011 6.764 6.775 6.683 6.747 383,025 +0.00(+0.00%)
May 16, 2011 6.781 6.828 6.689 6.747 988,560 -0.06(-0.94%)
May 13, 2011 6.884 6.906 6.781 6.812 1,237,050 -0.09(-1.29%)
May 12, 2011 6.853 6.906 6.820 6.901 499,527 +0.05(+0.69%)
May 11, 2011 6.976 6.976 6.800 6.853 738,403 -0.07(-1.01%)
May 10, 2011 6.825 6.990 6.820 6.923 836,798 +0.09(+1.35%)
May 09, 2011 6.725 6.920 6.708 6.831 1,387,372 +0.10(+1.45%)
May 06, 2011 6.546 6.755 6.546 6.733 957,201 +0.35(+5.51%)
May 05, 2011 6.443 6.482 6.357 6.382 597,693 -0.08(-1.30%)
May 04, 2011 6.611 6.683 6.357 6.465 911,357 -0.21(-3.22%)
May 03, 2011 6.675 6.812 6.650 6.680 830,848 -0.01(-0.16%)
May 02, 2011 6.667 6.700 6.664 6.691 1,806,666 +0.13(+2.00%)
Apr 29, 2011 6.518 6.585 6.510 6.560 560,069 +0.04(+0.64%)
Apr 28, 2011 6.530 6.538 6.488 6.518 551,082 -0.03(-0.38%)
Apr 27, 2011 6.527 6.560 6.477 6.544 1,048,983 +0.02(+0.34%)
Apr 26, 2011 6.491 6.544 6.471 6.521 782,184 +0.04(+0.60%)
Apr 25, 2011 6.491 6.510 6.449 6.482 783,112 -0.05(-0.73%)
Apr 21, 2011 6.552 6.560 6.504 6.530 427,562 +0.00(+0.04%)
Apr 20, 2011 6.504 6.541 6.457 6.527 550,903 +0.08(+1.21%)
Apr 19, 2011 6.454 6.502 6.440 6.449 502,096 +0.00(+0.00%)
Apr 18, 2011 6.504 6.530 6.393 6.449 711,419 -0.09(-1.45%)
Apr 15, 2011 6.460 6.546 6.451 6.544 497,579 +0.06(+0.86%)
Apr 14, 2011 6.426 6.488 6.411 6.488 730,010 +0.04(+0.61%)
Apr 13, 2011 6.421 6.463 6.379 6.449 933,781 +0.10(+1.54%)
Apr 12, 2011 6.379 6.420 6.295 6.351 910,970 -0.04(-0.65%)
Apr 11, 2011 6.315 6.429 6.287 6.393 1,126,576 +0.07(+1.06%)
Apr 08, 2011 6.370 6.421 6.276 6.326 1,021,970 -0.03(-0.48%)
Apr 07, 2011 6.292 6.359 6.250 6.357 1,202,783 +0.06(+0.98%)
Apr 06, 2011 6.326 6.359 6.292 6.295 635,244 -0.03(-0.49%)
Apr 05, 2011 6.345 6.348 6.273 6.326 639,242 +0.00(+0.00%)
Apr 04, 2011 6.337 6.340 6.292 6.326 752,327 +0.03(+0.44%)
Apr 01, 2011 6.239 6.323 6.239 6.298 850,797 +0.09(+1.53%)
Mar 31, 2011 6.239 6.256 6.183 6.203 1,207,476 -0.01(-0.18%)
Mar 30, 2011 6.276 6.281 6.200 6.214 793,135 +0.01(+0.18%)
Mar 29, 2011 6.273 6.298 6.153 6.203 819,102 -0.07(-1.07%)
Mar 28, 2011 6.312 6.343 6.259 6.270 535,782 +0.00(+0.00%)
Mar 25, 2011 6.337 6.343 6.259 6.270 565,396 -0.04(-0.58%)
Mar 24, 2011 6.326 6.365 6.250 6.306 799,078 +0.03(+0.40%)
Mar 23, 2011 6.253 6.306 6.206 6.281 787,568 +0.04(+0.58%)
Mar 22, 2011 6.231 6.264 6.211 6.245 554,893 +0.04(+0.63%)
Mar 21, 2011 6.211 6.245 6.189 6.206 685,645 +0.02(+0.27%)
Mar 18, 2011 6.200 6.281 6.147 6.189 596,353 +0.02(+0.32%)
Mar 17, 2011 6.169 6.181 6.094 6.169 1,023,002 +0.04(+0.68%)
Mar 16, 2011 6.153 6.156 6.024 6.128 909,473 -0.01(-0.14%)
Mar 15, 2011 6.035 6.192 6.030 6.136 1,206,419 -0.02(-0.27%)
Mar 14, 2011 6.253 6.256 6.075 6.153 972,873 -0.06(-0.99%)
Mar 11, 2011 6.209 6.259 6.144 6.214 1,436,572 +0.03(+0.54%)
Mar 10, 2011 6.351 6.351 6.172 6.181 917,640 -0.18(-2.81%)
Mar 09, 2011 6.465 6.465 6.348 6.359 689,052 -0.02(-0.26%)
Mar 08, 2011 6.320 6.432 6.295 6.376 686,885 +0.06(+0.88%)
Mar 07, 2011 6.449 6.454 6.273 6.320 954,379 -0.11(-1.65%)
Mar 04, 2011 6.488 6.491 6.407 6.426 702,664 +0.01(+0.13%)
Mar 03, 2011 6.449 6.457 6.382 6.418 971,551 -0.00(-0.04%)
Mar 02, 2011 6.362 6.463 6.348 6.421 2,015,151 +0.06(+0.97%)
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.