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 )

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, 2011 3.896 3.906 3.861 3.873 1,933,718 -0.01(-0.18%)
Mar 30, 2011 3.919 3.922 3.872 3.880 1,270,170 +0.01(+0.18%)
Mar 29, 2011 3.917 3.933 3.842 3.873 1,311,755 -0.04(-1.07%)
Mar 28, 2011 3.941 3.960 3.908 3.915 858,031 +0.00(+0.00%)
Mar 25, 2011 3.957 3.960 3.908 3.915 905,456 -0.02(-0.58%)
Mar 24, 2011 3.950 3.974 3.903 3.938 1,279,687 +0.02(+0.40%)
Mar 23, 2011 3.905 3.938 3.875 3.922 1,261,255 +0.02(+0.58%)
Mar 22, 2011 3.891 3.912 3.879 3.899 888,637 +0.02(+0.63%)
Mar 21, 2011 3.879 3.899 3.865 3.875 1,098,030 +0.01(+0.27%)
Mar 18, 2011 3.872 3.922 3.838 3.865 955,033 +0.01(+0.32%)
Mar 17, 2011 3.852 3.859 3.805 3.852 1,638,292 +0.03(+0.68%)
Mar 16, 2011 3.842 3.844 3.762 3.826 1,456,480 -0.01(-0.14%)
Mar 15, 2011 3.769 3.866 3.765 3.832 1,932,026 -0.01(-0.27%)
Mar 14, 2011 3.905 3.906 3.793 3.842 1,558,013 -0.04(-0.99%)
Mar 11, 2011 3.877 3.908 3.837 3.880 2,300,606 +0.02(+0.54%)
Mar 10, 2011 3.966 3.966 3.854 3.859 1,469,559 -0.11(-2.81%)
Mar 09, 2011 4.037 4.037 3.964 3.971 1,103,486 -0.01(-0.26%)
Mar 08, 2011 3.947 4.016 3.931 3.981 1,100,015 +0.03(+0.88%)
Mar 07, 2011 4.027 4.030 3.917 3.947 1,528,394 -0.07(-1.65%)
Mar 04, 2011 4.051 4.053 4.001 4.013 1,125,285 +0.01(+0.13%)
Mar 03, 2011 4.027 4.032 3.985 4.008 1,555,896 -0.00(-0.04%)
Mar 02, 2011 3.973 4.035 3.964 4.009 3,227,174 +0.04(+0.97%)
Mar 01, 2011 3.955 4.001 3.945 3.971 1,435,007 +0.03(+0.89%)
Feb 28, 2011 3.964 4.008 3.929 3.936 1,791,598 -0.01(-0.31%)
Feb 25, 2011 3.941 3.964 3.922 3.948 973,826 +0.04(+1.12%)
Feb 24, 2011 3.929 3.957 3.901 3.905 1,248,560 +0.02(+0.49%)
Feb 23, 2011 3.963 3.971 3.829 3.886 2,962,580 -0.09(-2.21%)
Feb 22, 2011 4.049 4.049 3.947 3.973 1,836,168 -0.08(-1.87%)
Feb 18, 2011 4.044 4.090 4.032 4.049 1,263,586 +0.03(+0.64%)
Feb 17, 2011 4.035 4.039 3.996 4.023 1,595,670 +0.00(+0.04%)
Feb 16, 2011 3.992 4.069 3.992 4.021 2,550,130 +0.04(+1.04%)
Feb 15, 2011 3.990 3.990 3.946 3.980 2,111,821 +0.01(+0.26%)
Feb 14, 2011 3.925 3.971 3.887 3.970 2,775,982 +0.08(+2.03%)
Feb 11, 2011 3.901 3.915 3.889 3.891 876,444 -0.02(-0.53%)
Feb 10, 2011 3.920 3.939 3.894 3.911 791,006 -0.02(-0.39%)
Feb 09, 2011 3.910 3.934 3.904 3.927 1,013,252 +0.02(+0.57%)
Feb 08, 2011 3.932 3.937 3.892 3.904 914,664 -0.01(-0.35%)
Feb 07, 2011 3.935 3.954 3.916 3.918 1,340,171 +0.05(+1.29%)
Feb 04, 2011 3.848 3.908 3.822 3.868 1,926,864 +0.09(+2.32%)
Feb 03, 2011 3.779 3.794 3.751 3.781 769,735 +0.01(+0.14%)
Feb 02, 2011 3.772 3.800 3.758 3.776 1,068,049 +0.01(+0.27%)
Feb 01, 2011 3.743 3.782 3.722 3.765 1,350,955 +0.03(+0.83%)
Jan 31, 2011 3.736 3.765 3.722 3.734 511,253 +0.02(+0.60%)
Jan 28, 2011 3.757 3.757 3.696 3.712 579,736 -0.04(-0.96%)
Jan 27, 2011 3.748 3.760 3.724 3.748 669,245 +0.01(+0.32%)
Jan 26, 2011 3.705 3.758 3.705 3.736 1,053,118 +0.04(+1.12%)
Jan 25, 2011 3.729 3.741 3.681 3.695 1,024,135 -0.05(-1.33%)
Jan 24, 2011 3.722 3.762 3.700 3.745 1,305,720 +0.02(+0.41%)
Jan 21, 2011 3.659 3.729 3.657 3.729 689,079 +0.08(+2.22%)
Jan 20, 2011 3.678 3.703 3.631 3.648 690,684 -0.04(-1.03%)
Jan 19, 2011 3.719 3.726 3.672 3.686 912,895 -0.01(-0.23%)
Jan 18, 2011 3.805 3.806 3.678 3.695 2,686,246 -0.03(-0.92%)
Jan 14, 2011 3.696 3.745 3.679 3.729 1,571,799 -0.02(-0.41%)
Jan 13, 2011 3.731 3.751 3.700 3.745 1,366,781 +0.01(+0.18%)
Jan 12, 2011 3.762 3.762 3.727 3.738 705,487 +0.01(+0.14%)
Jan 11, 2011 3.763 3.763 3.733 3.733 1,207,428 -0.02(-0.64%)
Jan 10, 2011 3.755 3.782 3.734 3.757 767,269 -0.01(-0.18%)
Jan 07, 2011 3.708 3.782 3.707 3.763 965,749 +0.08(+2.10%)
Jan 06, 2011 3.693 3.715 3.678 3.686 544,011 -0.01(-0.19%)
Jan 05, 2011 3.622 3.726 3.619 3.693 878,596 +0.06(+1.70%)
Jan 04, 2011 3.628 3.662 3.576 3.631 1,407,613 +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.