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 UNCHANGED
Streaming Delayed 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 (%)
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%)
Oct 01, 2009 2.665 2.679 2.583 2.599 362,574 -0.06(-2.19%)
Sep 30, 2009 2.691 2.691 2.618 2.657 189,973 -0.01(-0.24%)
Sep 29, 2009 2.760 2.760 2.607 2.663 584,652 -0.11(-4.00%)
Sep 28, 2009 2.789 2.807 2.736 2.774 449,336 +0.01(+0.22%)
Sep 25, 2009 2.910 2.910 2.746 2.768 338,795 -0.13(-4.46%)
Sep 24, 2009 2.949 2.962 2.875 2.897 1,036,541 -0.06(-1.97%)
Sep 23, 2009 2.825 3.009 2.825 2.955 554,306 +0.14(+4.87%)
Sep 22, 2009 2.776 2.847 2.768 2.818 327,321 +0.04(+1.28%)
Sep 21, 2009 2.758 2.784 2.721 2.783 167,396 +0.04(+1.47%)
Sep 18, 2009 2.705 2.742 2.679 2.742 438,029 +0.05(+1.98%)
Sep 17, 2009 2.705 2.733 2.689 2.689 252,504 -0.03(-1.03%)
Sep 16, 2009 2.723 2.739 2.684 2.717 224,240 +0.01(+0.50%)
Sep 15, 2009 2.771 2.771 2.697 2.704 271,747 -0.01(-0.53%)
Sep 14, 2009 2.673 2.742 2.666 2.718 378,044 +0.05(+1.94%)
Sep 11, 2009 2.681 2.689 2.642 2.666 585,055 +0.02(+0.92%)
Sep 10, 2009 2.520 2.725 2.520 2.642 848,296 +0.20(+8.20%)
Sep 09, 2009 2.447 2.453 2.381 2.442 256,729 +0.01(+0.53%)
Sep 08, 2009 2.453 2.460 2.394 2.429 273,742 +0.01(+0.47%)
Sep 04, 2009 2.442 2.444 2.409 2.418 274,139 -0.00(-0.07%)
Sep 03, 2009 2.432 2.445 2.410 2.419 593,871 -0.01(-0.53%)
Sep 02, 2009 2.416 2.444 2.416 2.432 184,205 +0.01(+0.33%)
Sep 01, 2009 2.445 2.453 2.423 2.424 276,462 -0.03(-1.18%)
Aug 31, 2009 2.431 2.464 2.431 2.453 223,298 +0.01(+0.26%)
Aug 28, 2009 2.466 2.535 2.440 2.447 276,475 -0.01(-0.52%)
Aug 27, 2009 2.476 2.476 2.394 2.460 378,329 -0.02(-0.97%)
Aug 26, 2009 2.442 2.502 2.442 2.484 404,431 +0.06(+2.53%)
Aug 25, 2009 2.544 2.552 2.423 2.423 535,268 -0.08(-3.16%)
Aug 24, 2009 2.508 2.622 2.494 2.502 812,517 +0.00(+0.06%)
Aug 21, 2009 2.468 2.528 2.461 2.500 511,167 +0.03(+1.11%)
Aug 20, 2009 2.460 2.502 2.421 2.473 464,874 +0.04(+1.73%)
Aug 19, 2009 2.342 2.432 2.332 2.431 356,682 +0.09(+3.93%)
Aug 18, 2009 2.337 2.342 2.284 2.339 319,831 +0.07(+2.92%)
Aug 17, 2009 2.324 2.324 2.260 2.272 370,244 -0.07(-3.10%)
Aug 14, 2009 2.340 2.366 2.313 2.345 629,731 +0.00(+0.21%)
Aug 13, 2009 2.253 2.340 2.244 2.340 1,156,052 +0.12(+5.45%)
Aug 12, 2009 2.081 2.258 2.064 2.219 1,490,604 +0.14(+6.92%)
Aug 11, 2009 2.069 2.082 2.060 2.076 217,444 +0.01(+0.63%)
Aug 10, 2009 2.050 2.098 2.037 2.063 494,972 +0.03(+1.27%)
Aug 07, 2009 2.074 2.092 2.021 2.037 309,943 -0.05(-2.17%)
Aug 06, 2009 2.106 2.111 2.074 2.082 222,648 -0.01(-0.39%)
Aug 05, 2009 2.114 2.114 2.071 2.090 310,079 -0.02(-1.07%)
Aug 04, 2009 2.114 2.114 2.076 2.113 483,052 -0.03(-1.21%)
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.