Indicators

Brookfield Infrastructure Partners L.P. (NY: BIP )

29.18 +0.33 (+1.14%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.198	2.204	2.070	2.102	373,442	-0.06(-2.94%)
Mar 30, 2009	2.175	2.228	2.125	2.166	775,707	-0.06(-2.86%)
Mar 26, 2009	2.175	2.261	2.166	2.230	873,872	+0.06(+2.71%)
Mar 25, 2009	2.177	2.244	2.148	2.171	825,562	-0.00(-0.01%)
Mar 24, 2009	2.239	2.244	2.163	2.171	589,420	-0.06(-2.63%)
Mar 23, 2009	2.228	2.236	2.215	2.230	553,904	+0.06(+2.86%)
Mar 20, 2009	2.185	2.260	2.133	2.167	862,385	+0.08(+3.83%)
Mar 19, 2009	2.161	2.204	2.061	2.088	639,866	-0.02(-0.85%)
Mar 18, 2009	2.177	2.228	1.934	2.105	2,660,965	-0.07(-3.43%)
Mar 17, 2009	2.048	2.193	2.048	2.180	1,298,093	+0.12(+5.63%)
Mar 16, 2009	1.967	2.134	1.965	2.064	808,471	+0.13(+6.75%)
Mar 13, 2009	1.908	2.032	1.868	1.934	0	+0.09(+4.83%)
Mar 12, 2009	1.771	1.844	1.725	1.844	1,423,133	+0.09(+5.08%)
Mar 11, 2009	1.631	1.781	1.587	1.755	1,521,008	+0.13(+7.71%)
Mar 10, 2009	1.588	1.735	1.555	1.630	1,938,813	+0.09(+5.57%)
Mar 09, 2009	1.435	1.572	1.435	1.544	1,810,229	+0.09(+6.01%)
Mar 06, 2009	1.369	1.537	1.364	1.456	0	+0.29(+25.17%)
Mar 05, 2009	1.348	1.396	1.138	1.163	2,023,373	-0.21(-15.00%)
Mar 04, 2009	1.536	1.560	1.322	1.369	2,253,678	-0.29(-17.39%)

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.