Skip to main content

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

31.21 +1.23 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 2.616 2.616 2.576 2.579 436,746 -0.03(-1.11%)
Jan 28, 2010 2.600 2.610 2.583 2.608 553,792 -0.00(-0.06%)
Jan 27, 2010 2.616 2.616 2.566 2.610 686,754 -0.00(-0.12%)
Jan 26, 2010 2.599 2.636 2.599 2.613 311,535 +0.00(+0.19%)
Jan 25, 2010 2.657 2.668 2.602 2.608 634,650 -0.02(-0.86%)
Jan 22, 2010 2.681 2.699 2.615 2.631 657,542 -0.04(-1.45%)
Jan 21, 2010 2.739 2.739 2.665 2.670 764,297 -0.05(-1.96%)
Jan 20, 2010 2.757 2.773 2.713 2.723 728,834 -0.03(-1.06%)
Jan 19, 2010 2.697 2.788 2.697 2.752 987,423 +0.06(+2.34%)
Jan 15, 2010 2.742 2.689 2.689 2.689 1,159,801 -0.05(-1.71%)
Jan 14, 2010 2.758 2.764 2.728 2.736 570,006 -0.01(-0.24%)
Jan 13, 2010 2.741 2.770 2.725 2.742 1,146,164 +0.02(+0.77%)
Jan 12, 2010 2.736 2.775 2.700 2.721 659,884 -0.02(-0.77%)
Jan 11, 2010 2.758 2.758 2.728 2.742 793,646 +0.01(+0.53%)
Jan 08, 2010 2.742 2.768 2.721 2.728 741,882 -0.01(-0.47%)
Jan 07, 2010 2.747 2.758 2.723 2.741 988,637 -0.00(-0.12%)
Jan 06, 2010 2.734 2.758 2.720 2.744 636,279 +0.01(+0.35%)
Jan 05, 2010 2.694 2.749 2.694 2.734 919,470 +0.04(+1.32%)
Jan 04, 2010 2.749 2.776 2.696 2.699 1,047,575 -0.01(-0.30%)
Dec 31, 2009 2.704 2.707 2.707 2.707 890,296 -0.01(-0.30%)
Dec 30, 2009 2.710 2.760 2.689 2.715 843,296 +0.01(+0.48%)
Dec 29, 2009 2.744 2.800 2.687 2.702 1,201,744 -0.02(-0.89%)
Dec 28, 2009 2.624 2.760 2.624 2.726 732,737 +0.12(+4.65%)
Dec 24, 2009 2.636 2.637 2.599 2.605 406,915 -0.02(-0.62%)
Dec 23, 2009 2.616 2.665 2.599 2.621 707,980 +0.03(+1.06%)
Dec 22, 2009 2.603 2.615 2.584 2.594 926,812 +0.00(+0.06%)
Dec 21, 2009 2.553 2.615 2.553 2.592 1,714,232 +0.05(+2.16%)
Dec 18, 2009 2.576 2.576 2.536 2.537 1,354,749 -0.01(-0.57%)
Dec 17, 2009 2.502 2.552 2.486 2.552 1,488,715 +0.04(+1.41%)
Dec 16, 2009 2.499 2.518 2.486 2.516 1,154,720 +0.02(+0.84%)
Dec 15, 2009 2.503 2.510 2.486 2.495 1,183,424 -0.00(-0.19%)
Dec 14, 2009 2.498 2.511 2.491 2.500 1,099,270 +0.01(+0.32%)
Dec 11, 2009 2.511 2.511 2.476 2.492 1,318,195 +0.01(+0.26%)
Dec 10, 2009 2.500 2.521 2.466 2.486 1,555,224 +0.00(+0.07%)
Dec 09, 2009 2.502 2.513 2.470 2.484 1,458,022 -0.00(-0.19%)
Dec 08, 2009 2.544 2.558 2.486 2.489 1,955,082 -0.04(-1.47%)
Dec 07, 2009 2.521 2.544 2.510 2.526 1,436,493 +0.01(+0.39%)
Dec 04, 2009 2.568 2.583 2.510 2.516 1,182,005 +0.00(+0.06%)
Dec 03, 2009 2.566 2.566 2.510 2.515 2,054,551 +0.00(+0.00%)
Dec 02, 2009 2.523 2.557 2.502 2.515 2,816,365 -0.02(-0.64%)
Dec 01, 2009 2.508 2.541 2.486 2.531 605,835 +0.05(+1.82%)
Nov 30, 2009 2.503 2.547 2.479 2.486 993,835 -0.02(-0.77%)
Nov 27, 2009 2.486 2.511 2.486 2.505 229,543 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,610 -0.05(-1.81%)
Nov 24, 2009 2.626 2.749 2.570 2.587 955,256 +0.00(+0.00%)
Nov 23, 2009 2.584 2.620 2.568 2.587 1,328,418 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.516 2.555 992,763 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.509 2.524 495,610 -0.06(-2.37%)
Nov 18, 2009 2.595 2.602 2.552 2.586 779,569 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.550 2.573 1,161,412 -0.03(-0.99%)
Nov 16, 2009 2.510 2.610 2.445 2.599 976,004 +0.14(+5.85%)
Nov 13, 2009 2.461 2.470 2.445 2.455 938,565 +0.00(+0.07%)
Nov 12, 2009 2.462 2.462 2.445 2.453 569,448 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.421 2.465 670,826 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,746,194 +0.01(+0.59%)
Nov 09, 2009 2.395 2.453 2.395 2.445 653,441 +0.07(+3.13%)
Nov 06, 2009 2.368 2.384 2.344 2.371 1,442,527 -0.00(-0.20%)
Nov 05, 2009 2.429 2.429 2.360 2.376 1,446,573 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.366 2.373 1,454,738 -0.00(-0.14%)
Nov 03, 2009 2.358 2.389 2.323 2.376 2,901,002 +0.02(+0.82%)
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.