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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2010 2.578 2.593 2.553 2.578 222,906 +0.02(+0.71%)
May 27, 2010 2.535 2.573 2.535 2.560 751,899 +0.07(+2.71%)
May 26, 2010 2.517 2.542 2.488 2.492 727,575 +0.02(+0.97%)
May 25, 2010 2.473 2.473 2.418 2.469 908,846 -0.04(-1.68%)
May 24, 2010 2.530 2.546 2.503 2.511 627,599 -0.01(-0.26%)
May 21, 2010 2.470 2.522 2.428 2.517 963,430 +0.04(+1.50%)
May 20, 2010 2.456 2.507 2.451 2.480 2,708,576 -0.13(-5.08%)
May 19, 2010 2.627 2.640 2.561 2.613 1,052,681 -0.06(-2.12%)
May 18, 2010 2.723 2.750 2.668 2.669 735,030 -0.05(-1.73%)
May 17, 2010 2.739 2.758 2.679 2.716 601,531 -0.04(-1.52%)
May 14, 2010 2.758 2.805 2.734 2.758 669,338 -0.05(-1.96%)
May 13, 2010 2.828 2.828 2.792 2.813 357,380 -0.00(-0.06%)
May 12, 2010 2.836 2.836 2.774 2.815 832,472 -0.01(-0.29%)
May 11, 2010 2.813 2.828 2.812 2.823 456,509 +0.04(+1.45%)
May 10, 2010 2.748 2.782 2.744 2.782 464,174 +0.11(+4.05%)
May 07, 2010 2.692 2.700 2.606 2.674 1,054,771 +0.03(+1.10%)
May 06, 2010 2.776 2.782 2.580 2.645 1,642,641 -0.12(-4.39%)
May 05, 2010 2.782 2.795 2.760 2.766 659,836 -0.05(-1.61%)
May 04, 2010 2.850 2.883 2.799 2.812 771,465 -0.05(-1.81%)
May 03, 2010 2.854 2.883 2.839 2.863 410,901 +0.01(+0.28%)
Apr 30, 2010 2.912 2.912 2.849 2.855 398,086 -0.06(-1.94%)
Apr 29, 2010 2.850 2.926 2.850 2.912 691,950 +0.07(+2.45%)
Apr 28, 2010 2.875 2.886 2.837 2.842 417,861 -0.02(-0.85%)
Apr 27, 2010 2.904 2.904 2.841 2.867 768,665 -0.04(-1.50%)
Apr 26, 2010 2.902 2.922 2.902 2.910 624,286 +0.00(+0.11%)
Apr 23, 2010 2.901 2.912 2.889 2.907 529,348 -0.01(-0.28%)
Apr 22, 2010 2.912 2.918 2.878 2.915 288,522 +0.00(+0.06%)
Apr 21, 2010 2.930 2.952 2.904 2.913 385,290 -0.01(-0.33%)
Apr 20, 2010 2.901 2.933 2.896 2.923 462,493 +0.06(+2.21%)
Apr 19, 2010 2.846 2.875 2.823 2.860 495,107 +0.01(+0.34%)
Apr 16, 2010 2.926 2.934 2.831 2.850 1,133,463 -0.09(-3.08%)
Apr 15, 2010 2.983 2.989 2.936 2.941 709,809 -0.03(-0.93%)
Apr 14, 2010 2.994 3.019 2.954 2.968 1,510,297 +0.05(+1.61%)
Apr 13, 2010 2.879 2.922 2.846 2.922 579,339 +0.04(+1.46%)
Apr 12, 2010 2.878 2.902 2.857 2.879 388,325 +0.00(+0.17%)
Apr 09, 2010 2.847 2.884 2.823 2.875 404,942 +0.03(+1.02%)
Apr 08, 2010 2.884 2.910 2.834 2.846 420,074 -0.04(-1.35%)
Apr 07, 2010 2.956 2.967 2.875 2.884 396,102 -0.06(-1.98%)
Apr 06, 2010 2.928 2.949 2.928 2.943 638,615 +0.01(+0.44%)
Apr 05, 2010 2.901 2.930 2.899 2.930 543,294 +0.02(+0.61%)
Apr 01, 2010 2.862 2.912 2.912 2.912 672,564 +0.07(+2.33%)
Mar 31, 2010 2.800 2.868 2.799 2.846 528,352 +0.05(+1.85%)
Mar 30, 2010 2.803 2.807 2.771 2.794 440,876 +0.01(+0.47%)
Mar 29, 2010 2.823 2.846 2.750 2.781 1,236,116 -0.04(-1.49%)
Mar 26, 2010 2.899 2.902 2.791 2.823 981,184 -0.06(-2.13%)
Mar 25, 2010 2.930 2.938 2.879 2.884 745,885 -0.03(-1.16%)
Mar 24, 2010 2.967 2.967 2.912 2.918 442,131 -0.04(-1.42%)
Mar 23, 2010 2.977 2.993 2.941 2.960 491,973 -0.01(-0.49%)
Mar 22, 2010 2.902 2.977 2.889 2.975 923,732 +0.05(+1.83%)
Mar 19, 2010 2.915 2.922 2.867 2.922 756,153 +0.00(+0.11%)
Mar 18, 2010 2.913 2.941 2.904 2.918 601,253 -0.00(-0.06%)
Mar 17, 2010 2.883 2.931 2.868 2.920 477,861 +0.05(+1.63%)
Mar 16, 2010 2.846 2.878 2.823 2.873 566,011 +0.05(+1.66%)
Mar 15, 2010 2.820 2.846 2.816 2.826 319,437 +0.01(+0.46%)
Mar 12, 2010 2.792 2.842 2.792 2.813 546,193 +0.02(+0.81%)
Mar 11, 2010 2.789 2.808 2.768 2.791 478,052 +0.00(+0.12%)
Mar 10, 2010 2.807 2.807 2.761 2.787 743,246 -0.00(-0.12%)
Mar 09, 2010 2.776 2.792 2.771 2.791 431,671 +0.00(+0.17%)
Mar 08, 2010 2.755 2.792 2.750 2.786 989,393 +0.04(+1.29%)
Mar 05, 2010 2.776 2.799 2.747 2.750 700,048 -0.01(-0.23%)
Mar 04, 2010 2.748 2.757 2.724 2.757 435,522 +0.02(+0.83%)
Mar 03, 2010 2.740 2.742 2.726 2.734 340,232 +0.00(+0.18%)
Mar 02, 2010 2.710 2.736 2.710 2.729 479,709 +0.03(+1.02%)
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.