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 (%)
Oct 30, 2009 2.435 2.604 2.269 2.308 8,458,567 -0.32(-12.12%)
Oct 29, 2009 2.704 2.705 2.567 2.626 560,640 +0.00(+0.00%)
Oct 28, 2009 2.833 2.834 2.618 2.626 491,676 -0.19(-6.83%)
Oct 27, 2009 2.809 2.849 2.809 2.818 214,438 +0.01(+0.28%)
Oct 26, 2009 2.847 2.847 2.790 2.810 148,616 -0.00(-0.17%)
Oct 23, 2009 2.831 2.831 2.785 2.815 159,248 -0.04(-1.50%)
Oct 22, 2009 2.873 2.873 2.793 2.858 221,664 -0.01(-0.50%)
Oct 21, 2009 2.857 2.885 2.833 2.873 196,448 -0.01(-0.28%)
Oct 20, 2009 2.834 2.887 2.825 2.880 315,663 -0.05(-1.74%)
Oct 19, 2009 2.890 2.936 2.833 2.931 383,646 +0.05(+1.77%)
Oct 16, 2009 2.895 2.895 2.849 2.880 240,245 -0.00(-0.17%)
Oct 15, 2009 2.834 2.896 2.834 2.885 218,435 +0.05(+1.80%)
Oct 14, 2009 2.833 2.880 2.810 2.834 175,492 +0.03(+1.14%)
Oct 13, 2009 2.834 2.925 2.801 2.802 320,244 -0.03(-1.15%)
Oct 12, 2009 2.783 2.873 2.752 2.835 321,783 +0.10(+3.76%)
Oct 09, 2009 2.717 2.785 2.707 2.732 165,494 +0.03(+0.94%)
Oct 08, 2009 2.688 2.736 2.658 2.707 308,191 +0.07(+2.72%)
Oct 07, 2009 2.629 2.658 2.610 2.635 210,171 +0.01(+0.36%)
Oct 06, 2009 2.616 2.642 2.581 2.626 155,849 +0.04(+1.41%)
Oct 05, 2009 2.575 2.623 2.575 2.589 142,854 +0.04(+1.69%)
Oct 02, 2009 2.543 2.570 2.468 2.546 356,633 -0.02(-0.62%)
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.