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 (%)
Apr 30, 2009 2.165 2.184 2.097 2.173 643,509 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.197 338,217 -0.02(-0.79%)
Apr 28, 2009 2.227 2.227 2.131 2.214 408,668 +0.01(+0.51%)
Apr 27, 2009 2.138 2.260 2.100 2.203 344,336 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 786,848 +0.22(+11.67%)
Apr 23, 2009 1.910 1.955 1.832 1.916 480,155 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.840 1.886 508,702 -0.07(-3.81%)
Apr 21, 2009 1.877 1.983 1.877 1.961 434,225 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.885 387,000 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.092 449,485 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.022 2.095 444,911 +0.07(+3.46%)
Apr 15, 2009 2.076 2.093 2.006 2.025 286,872 -0.06(-2.97%)
Apr 14, 2009 2.155 2.162 2.076 2.087 240,131 -0.07(-3.18%)
Apr 13, 2009 2.138 2.190 2.138 2.155 147,604 -0.03(-1.53%)
Apr 09, 2009 2.176 2.189 2.135 2.189 146,234 +0.07(+3.23%)
Apr 08, 2009 2.095 2.125 2.072 2.120 72,241 +0.01(+0.53%)
Apr 07, 2009 2.143 2.155 2.101 2.109 156,343 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.143 96,509 -0.03(-1.25%)
Apr 03, 2009 2.181 2.192 2.158 2.170 87,877 -0.01(-0.66%)
Apr 02, 2009 2.213 2.230 2.149 2.184 227,767 -0.02(-0.94%)
Apr 01, 2009 2.069 2.209 2.055 2.205 228,728 +0.10(+4.84%)
Mar 31, 2009 2.198 2.205 2.071 2.103 373,361 -0.06(-2.94%)
Mar 30, 2009 2.176 2.228 2.125 2.166 775,540 -0.06(-2.86%)
Mar 26, 2009 2.176 2.262 2.167 2.230 873,683 +0.06(+2.71%)
Mar 25, 2009 2.178 2.244 2.149 2.171 825,384 -0.00(-0.01%)
Mar 24, 2009 2.240 2.244 2.163 2.171 589,293 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.216 2.230 553,785 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.168 862,199 +0.08(+3.83%)
Mar 19, 2009 2.162 2.205 2.061 2.088 639,727 -0.02(-0.85%)
Mar 18, 2009 2.178 2.228 1.934 2.106 2,660,390 -0.07(-3.43%)
Mar 17, 2009 2.049 2.193 2.049 2.181 1,297,812 +0.12(+5.63%)
Mar 16, 2009 1.967 2.135 1.966 2.065 808,296 +0.13(+6.75%)
Mar 13, 2009 1.909 2.033 1.869 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.772 1.845 1.725 1.845 1,422,825 +0.09(+5.08%)
Mar 11, 2009 1.632 1.781 1.587 1.756 1,520,680 +0.13(+7.71%)
Mar 10, 2009 1.589 1.735 1.555 1.630 1,938,395 +0.09(+5.57%)
Mar 09, 2009 1.436 1.573 1.436 1.544 1,809,839 +0.09(+6.01%)
Mar 06, 2009 1.369 1.538 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.164 2,022,937 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.323 1.369 2,253,192 -0.29(-17.39%)
Mar 02, 2009 1.837 1.846 1.633 1.657 792,106 -0.19(-10.41%)
Feb 27, 2009 1.848 1.892 1.788 1.850 0 +0.01(+0.43%)
Feb 26, 2009 1.936 1.952 1.818 1.842 791,384 -0.09(-4.58%)
Feb 25, 2009 2.071 2.071 1.926 1.930 653,304 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,895,091 +0.00(+0.15%)
Feb 23, 2009 2.114 2.122 2.037 2.079 9,651,254 -0.03(-1.51%)
Feb 20, 2009 2.087 2.125 2.069 2.111 318,221 +0.00(+0.08%)
Feb 19, 2009 2.157 2.197 2.107 2.109 535,057 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.149 2.165 872,615 -0.08(-3.68%)
Feb 17, 2009 2.173 2.257 2.173 2.248 258,249 +0.05(+2.10%)
Feb 13, 2009 2.241 2.247 2.170 2.201 226,391 -0.03(-1.21%)
Feb 12, 2009 2.193 2.242 2.149 2.228 267,472 +0.08(+3.94%)
Feb 11, 2009 2.165 2.181 2.111 2.144 261,679 +0.01(+0.30%)
Feb 10, 2009 2.158 2.189 2.107 2.138 143,175 -0.01(-0.44%)
Feb 09, 2009 2.157 2.182 2.135 2.147 132,401 +0.02(+0.82%)
Feb 06, 2009 2.168 2.197 2.090 2.130 223,036 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,712 -0.07(-3.13%)
Feb 04, 2009 2.197 2.225 2.127 2.189 341,195 -0.05(-2.07%)
Feb 03, 2009 2.095 2.265 2.095 2.235 405,477 +0.17(+8.00%)
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.