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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 3.684 3.712 3.670 3.682 518,532 +0.02(+0.60%)
Jan 28, 2011 3.704 3.704 3.645 3.660 587,990 -0.04(-0.96%)
Jan 27, 2011 3.695 3.707 3.672 3.695 678,774 +0.01(+0.32%)
Jan 26, 2011 3.653 3.706 3.653 3.684 1,068,113 +0.04(+1.12%)
Jan 25, 2011 3.677 3.689 3.629 3.643 1,038,716 -0.05(-1.33%)
Jan 24, 2011 3.670 3.709 3.648 3.692 1,324,311 +0.02(+0.41%)
Jan 21, 2011 3.607 3.677 3.606 3.677 698,890 +0.08(+2.21%)
Jan 20, 2011 3.626 3.651 3.580 3.597 700,518 -0.04(-1.03%)
Jan 19, 2011 3.667 3.673 3.621 3.634 925,893 -0.01(-0.23%)
Jan 18, 2011 3.751 3.753 3.626 3.643 2,724,493 -0.03(-0.92%)
Jan 14, 2011 3.645 3.692 3.628 3.677 1,594,178 -0.02(-0.41%)
Jan 13, 2011 3.678 3.699 3.648 3.692 1,386,242 +0.01(+0.18%)
Jan 12, 2011 3.709 3.709 3.675 3.685 715,532 +0.01(+0.14%)
Jan 11, 2011 3.711 3.711 3.680 3.680 1,224,620 -0.02(-0.64%)
Jan 10, 2011 3.702 3.729 3.682 3.704 778,194 -0.01(-0.18%)
Jan 07, 2011 3.656 3.729 3.655 3.711 979,500 +0.08(+2.10%)
Jan 06, 2011 3.641 3.663 3.626 3.634 551,757 -0.01(-0.19%)
Jan 05, 2011 3.572 3.673 3.568 3.641 891,105 +0.06(+1.70%)
Jan 04, 2011 3.577 3.611 3.526 3.580 1,427,654 +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.