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 )

29.72 -0.23 (-0.77%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 23, 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 2.470 2.641 2.302 2.340 8,339,825 -0.32(-12.12%)
Oct 29, 2009 2.742 2.744 2.603 2.663 552,770 +0.00(+0.00%)
Oct 28, 2009 2.873 2.875 2.655 2.663 484,774 -0.20(-6.83%)
Oct 27, 2009 2.849 2.889 2.849 2.859 211,428 +0.01(+0.28%)
Oct 26, 2009 2.888 2.888 2.829 2.850 146,530 -0.00(-0.17%)
Oct 23, 2009 2.871 2.871 2.825 2.855 157,013 -0.04(-1.50%)
Oct 22, 2009 2.913 2.913 2.833 2.899 218,553 -0.01(-0.50%)
Oct 21, 2009 2.897 2.926 2.873 2.913 193,690 -0.01(-0.28%)
Oct 20, 2009 2.875 2.928 2.865 2.921 311,231 -0.05(-1.74%)
Oct 19, 2009 2.931 2.978 2.873 2.973 378,261 +0.05(+1.77%)
Oct 16, 2009 2.936 2.936 2.889 2.921 236,873 -0.00(-0.17%)
Oct 15, 2009 2.875 2.938 2.875 2.926 215,368 +0.05(+1.80%)
Oct 14, 2009 2.873 2.921 2.850 2.875 173,028 +0.03(+1.14%)
Oct 13, 2009 2.875 2.967 2.841 2.842 315,748 -0.03(-1.15%)
Oct 12, 2009 2.823 2.913 2.791 2.875 317,266 +0.10(+3.76%)
Oct 09, 2009 2.755 2.825 2.746 2.771 163,171 +0.03(+0.94%)
Oct 08, 2009 2.726 2.775 2.696 2.746 303,865 +0.07(+2.72%)
Oct 07, 2009 2.666 2.696 2.647 2.673 207,221 +0.01(+0.36%)
Oct 06, 2009 2.654 2.679 2.618 2.663 153,661 +0.04(+1.41%)
Oct 05, 2009 2.612 2.660 2.612 2.626 140,848 +0.04(+1.69%)
Oct 02, 2009 2.579 2.607 2.503 2.583 351,626 -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.