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 (%)
Jun 30, 2011 4.404 4.439 4.333 4.361 2,019,321 -0.02(-0.48%)
Jun 29, 2011 4.338 4.387 4.319 4.382 1,279,161 +0.08(+1.82%)
Jun 28, 2011 4.326 4.359 4.300 4.303 799,762 -0.01(-0.28%)
Jun 27, 2011 4.323 4.383 4.300 4.316 969,706 -0.02(-0.36%)
Jun 24, 2011 4.387 4.417 4.312 4.331 847,261 -0.03(-0.64%)
Jun 23, 2011 4.354 4.373 4.307 4.359 2,417,060 -0.00(-0.08%)
Jun 22, 2011 4.248 4.387 4.238 4.363 3,960,997 +0.12(+2.92%)
Jun 21, 2011 4.195 4.265 4.178 4.239 1,233,563 +0.06(+1.50%)
Jun 20, 2011 4.194 4.197 4.176 4.176 980,201 +0.02(+0.59%)
Jun 17, 2011 4.222 4.222 4.126 4.152 985,440 -0.04(-0.96%)
Jun 16, 2011 4.202 4.232 4.168 4.192 985,457 -0.01(-0.29%)
Jun 15, 2011 4.215 4.239 4.178 4.204 838,340 -0.02(-0.41%)
Jun 14, 2011 4.286 4.290 4.202 4.222 1,173,306 -0.03(-0.61%)
Jun 13, 2011 4.316 4.335 4.239 4.248 831,022 -0.03(-0.69%)
Jun 10, 2011 4.296 4.316 4.258 4.277 1,302,735 -0.02(-0.57%)
Jun 09, 2011 4.310 4.330 4.253 4.302 1,218,823 +0.00(+0.00%)
Jun 08, 2011 4.352 4.352 4.274 4.302 1,288,892 -0.04(-0.84%)
Jun 07, 2011 4.302 4.363 4.279 4.338 2,627,047 +0.07(+1.63%)
Jun 06, 2011 4.241 4.357 4.241 4.269 1,203,015 +0.03(+0.66%)
Jun 03, 2011 4.239 4.296 4.232 4.241 1,059,236 +0.06(+1.33%)
May 24, 2011 4.152 4.207 4.152 4.185 845,817 +0.03(+0.70%)
May 23, 2011 4.204 4.214 4.151 4.156 608,842 -0.06(-1.51%)
May 20, 2011 4.223 4.231 4.187 4.219 1,275,472 +0.01(+0.33%)
May 19, 2011 4.190 4.216 4.170 4.206 875,456 +0.04(+0.99%)
May 18, 2011 4.154 4.192 4.118 4.164 762,702 +0.01(+0.25%)
May 17, 2011 4.164 4.171 4.115 4.154 622,131 +0.00(+0.00%)
May 16, 2011 4.175 4.204 4.118 4.154 1,605,674 -0.04(-0.94%)
May 13, 2011 4.238 4.252 4.175 4.194 2,009,287 -0.05(-1.29%)
May 12, 2011 4.219 4.252 4.199 4.249 811,361 +0.03(+0.69%)
May 11, 2011 4.295 4.295 4.187 4.219 1,199,357 -0.04(-1.01%)
May 10, 2011 4.202 4.304 4.199 4.262 1,359,175 +0.06(+1.35%)
May 09, 2011 4.140 4.261 4.130 4.206 2,253,447 +0.06(+1.45%)
May 06, 2011 4.030 4.159 4.030 4.146 1,554,741 +0.22(+5.51%)
May 05, 2011 3.967 3.991 3.913 3.929 970,807 -0.05(-1.30%)
May 04, 2011 4.070 4.115 3.913 3.981 1,480,278 -0.13(-3.22%)
May 03, 2011 4.109 4.194 4.094 4.113 1,349,511 -0.01(-0.16%)
May 02, 2011 4.105 4.125 4.103 4.120 2,934,490 +0.08(+2.00%)
Apr 29, 2011 4.013 4.054 4.008 4.039 909,697 +0.03(+0.64%)
Apr 28, 2011 4.020 4.025 3.994 4.013 895,098 -0.02(-0.38%)
Apr 27, 2011 4.018 4.039 3.987 4.029 1,703,818 +0.01(+0.34%)
Apr 26, 2011 3.996 4.029 3.984 4.015 1,270,468 +0.02(+0.60%)
Apr 25, 2011 3.996 4.008 3.970 3.991 1,271,975 -0.03(-0.73%)
Apr 21, 2011 4.034 4.039 4.005 4.020 694,470 +0.00(+0.04%)
Apr 20, 2011 4.005 4.027 3.975 4.018 894,807 +0.05(+1.21%)
Apr 19, 2011 3.974 4.003 3.965 3.970 815,533 +0.00(+0.00%)
Apr 18, 2011 4.005 4.020 3.936 3.970 1,155,527 -0.06(-1.45%)
Apr 15, 2011 3.977 4.030 3.972 4.029 808,196 +0.03(+0.86%)
Apr 14, 2011 3.956 3.994 3.947 3.994 1,185,724 +0.02(+0.61%)
Apr 13, 2011 3.953 3.979 3.927 3.970 1,516,700 +0.06(+1.54%)
Apr 12, 2011 3.927 3.953 3.876 3.910 1,479,649 -0.03(-0.66%)
Apr 11, 2011 3.888 3.958 3.871 3.936 1,829,849 +0.04(+1.06%)
Apr 08, 2011 3.922 3.953 3.864 3.895 1,659,942 -0.02(-0.48%)
Apr 07, 2011 3.874 3.915 3.848 3.913 1,953,628 +0.04(+0.98%)
Apr 06, 2011 3.895 3.915 3.874 3.876 1,031,800 -0.02(-0.49%)
Apr 05, 2011 3.907 3.908 3.862 3.895 1,038,293 +0.00(+0.00%)
Apr 04, 2011 3.901 3.903 3.874 3.895 1,221,973 +0.02(+0.44%)
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.