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 )

26.87 -0.21 (-0.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Nov 30, 2009 2.504 2.548 2.480 2.486 993,621 -0.02(-0.77%)
Nov 27, 2009 2.486 2.512 2.486 2.506 229,494 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,503 -0.05(-1.81%)
Nov 24, 2009 2.627 2.749 2.570 2.588 955,049 +0.00(+0.00%)
Nov 23, 2009 2.585 2.620 2.569 2.588 1,328,131 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.517 2.556 992,549 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.510 2.525 495,503 -0.06(-2.37%)
Nov 18, 2009 2.596 2.603 2.552 2.586 779,401 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.551 2.573 1,161,161 -0.03(-0.99%)
Nov 16, 2009 2.510 2.611 2.446 2.599 975,794 +0.14(+5.85%)
Nov 13, 2009 2.462 2.470 2.446 2.456 938,362 +0.00(+0.07%)
Nov 12, 2009 2.463 2.463 2.446 2.454 569,325 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.422 2.465 670,681 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,745,817 +0.01(+0.59%)
Nov 09, 2009 2.396 2.454 2.396 2.446 653,300 +0.07(+3.13%)
Nov 06, 2009 2.368 2.385 2.344 2.372 1,442,216 -0.00(-0.20%)
Nov 05, 2009 2.430 2.430 2.361 2.376 1,446,261 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.367 2.373 1,454,424 -0.00(-0.14%)
Nov 03, 2009 2.359 2.389 2.323 2.376 2,900,376 +0.02(+0.82%)
Nov 02, 2009 2.417 2.417 2.339 2.357 3,357,407 +0.02(+0.69%)
Oct 30, 2009 2.470 2.641 2.302 2.341 8,338,025 -0.32(-12.12%)
Oct 29, 2009 2.743 2.745 2.604 2.664 552,651 +0.00(+0.00%)
Oct 28, 2009 2.874 2.875 2.656 2.664 484,669 -0.20(-6.83%)
Oct 27, 2009 2.849 2.890 2.849 2.859 211,382 +0.01(+0.28%)
Oct 26, 2009 2.888 2.888 2.830 2.851 146,498 -0.00(-0.17%)
Oct 23, 2009 2.872 2.872 2.825 2.856 156,979 -0.04(-1.50%)
Oct 22, 2009 2.914 2.914 2.833 2.899 218,505 -0.01(-0.50%)
Oct 21, 2009 2.898 2.927 2.874 2.914 193,648 -0.01(-0.28%)
Oct 20, 2009 2.875 2.929 2.866 2.922 311,164 -0.05(-1.74%)
Oct 19, 2009 2.932 2.979 2.874 2.974 378,179 +0.05(+1.77%)
Oct 16, 2009 2.937 2.937 2.890 2.922 236,822 -0.00(-0.17%)
Oct 15, 2009 2.875 2.938 2.875 2.927 215,322 +0.05(+1.80%)
Oct 14, 2009 2.874 2.922 2.851 2.875 172,991 +0.03(+1.14%)
Oct 13, 2009 2.875 2.967 2.841 2.843 315,680 -0.03(-1.15%)
Oct 12, 2009 2.824 2.914 2.791 2.876 317,197 +0.10(+3.76%)
Oct 09, 2009 2.756 2.825 2.746 2.772 163,136 +0.03(+0.94%)
Oct 08, 2009 2.727 2.775 2.696 2.746 303,799 +0.07(+2.72%)
Oct 07, 2009 2.667 2.696 2.648 2.673 207,176 +0.01(+0.36%)
Oct 06, 2009 2.654 2.680 2.619 2.664 153,628 +0.04(+1.41%)
Oct 05, 2009 2.612 2.661 2.612 2.627 140,818 +0.04(+1.69%)
Oct 02, 2009 2.580 2.607 2.504 2.583 351,550 -0.02(-0.62%)
Oct 01, 2009 2.665 2.680 2.583 2.599 362,495 -0.06(-2.19%)
Sep 30, 2009 2.691 2.691 2.619 2.657 189,932 -0.01(-0.24%)
Sep 29, 2009 2.761 2.761 2.607 2.664 584,526 -0.11(-4.00%)
Sep 28, 2009 2.790 2.808 2.736 2.775 449,239 +0.01(+0.22%)
Sep 25, 2009 2.911 2.911 2.746 2.769 338,722 -0.13(-4.46%)
Sep 24, 2009 2.950 2.962 2.875 2.898 1,036,317 -0.06(-1.97%)
Sep 23, 2009 2.825 3.009 2.825 2.956 554,187 +0.14(+4.87%)
Sep 22, 2009 2.777 2.848 2.769 2.819 327,251 +0.04(+1.28%)
Sep 21, 2009 2.759 2.785 2.722 2.783 167,360 +0.04(+1.47%)
Sep 18, 2009 2.706 2.743 2.680 2.743 437,934 +0.05(+1.98%)
Sep 17, 2009 2.706 2.733 2.690 2.690 252,450 -0.03(-1.03%)
Sep 16, 2009 2.724 2.740 2.685 2.718 224,192 +0.01(+0.50%)
Sep 15, 2009 2.772 2.772 2.698 2.704 271,689 -0.01(-0.53%)
Sep 14, 2009 2.673 2.743 2.667 2.719 377,962 +0.05(+1.94%)
Sep 11, 2009 2.682 2.690 2.643 2.667 584,929 +0.02(+0.92%)
Sep 10, 2009 2.520 2.725 2.520 2.643 848,113 +0.20(+8.20%)
Sep 09, 2009 2.447 2.454 2.381 2.443 256,674 +0.01(+0.53%)
Sep 08, 2009 2.454 2.460 2.394 2.430 273,683 +0.01(+0.47%)
Sep 04, 2009 2.443 2.444 2.409 2.418 274,080 -0.00(-0.07%)
Sep 03, 2009 2.433 2.446 2.410 2.420 593,743 -0.01(-0.53%)
Sep 02, 2009 2.417 2.444 2.417 2.433 184,165 +0.01(+0.33%)
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.