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 (%)
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%)
Sep 01, 2009 2.446 2.454 2.423 2.425 276,402 -0.03(-1.18%)
Aug 31, 2009 2.431 2.465 2.431 2.454 223,250 +0.01(+0.26%)
Aug 28, 2009 2.467 2.536 2.441 2.447 276,415 -0.01(-0.52%)
Aug 27, 2009 2.477 2.477 2.394 2.460 378,247 -0.02(-0.97%)
Aug 26, 2009 2.443 2.502 2.443 2.485 404,343 +0.06(+2.53%)
Aug 25, 2009 2.544 2.552 2.423 2.423 535,152 -0.08(-3.16%)
Aug 24, 2009 2.509 2.623 2.494 2.502 812,342 +0.00(+0.06%)
Aug 21, 2009 2.468 2.529 2.462 2.501 511,057 +0.03(+1.11%)
Aug 20, 2009 2.460 2.502 2.422 2.473 464,774 +0.04(+1.73%)
Aug 19, 2009 2.343 2.433 2.333 2.431 356,605 +0.09(+3.93%)
Aug 18, 2009 2.338 2.343 2.284 2.339 319,762 +0.07(+2.92%)
Aug 17, 2009 2.325 2.325 2.260 2.273 370,164 -0.07(-3.10%)
Aug 14, 2009 2.341 2.367 2.313 2.346 629,595 +0.00(+0.21%)
Aug 13, 2009 2.254 2.341 2.244 2.341 1,155,803 +0.12(+5.45%)
Aug 12, 2009 2.081 2.259 2.065 2.220 1,490,283 +0.14(+6.92%)
Aug 11, 2009 2.070 2.083 2.060 2.076 217,397 +0.01(+0.63%)
Aug 10, 2009 2.050 2.099 2.037 2.063 494,865 +0.03(+1.27%)
Aug 07, 2009 2.075 2.092 2.021 2.037 309,876 -0.05(-2.17%)
Aug 06, 2009 2.107 2.112 2.075 2.083 222,600 -0.01(-0.39%)
Aug 05, 2009 2.115 2.115 2.071 2.091 310,012 -0.02(-1.07%)
Aug 04, 2009 2.115 2.115 2.076 2.113 482,947 -0.03(-1.21%)
Aug 03, 2009 2.149 2.149 2.070 2.139 729,990 -0.01(-0.41%)
Jul 31, 2009 2.146 2.162 2.099 2.148 435,921 +0.04(+2.03%)
Jul 30, 2009 2.115 2.179 2.070 2.105 419,562 +0.01(+0.31%)
Jul 29, 2009 2.055 2.178 2.039 2.099 1,195,303 +0.03(+1.40%)
Jul 28, 2009 2.186 2.186 2.060 2.070 394,346 -0.10(-4.47%)
Jul 27, 2009 2.147 2.178 2.123 2.167 634,990 +0.06(+3.07%)
Jul 24, 2009 2.081 2.105 2.062 2.102 4,410 +0.03(+1.32%)
Jul 23, 2009 2.084 2.120 2.023 2.075 194,094 -0.03(-1.31%)
Jul 22, 2009 2.002 2.136 2.002 2.102 281,959 +0.09(+4.41%)
Jul 21, 2009 2.010 2.065 2.007 2.013 513,423 +0.00(+0.16%)
Jul 20, 2009 1.932 2.015 1.931 2.010 607,797 +0.08(+4.18%)
Jul 17, 2009 1.929 1.931 1.911 1.929 117,757 +0.00(+0.17%)
Jul 16, 2009 1.939 1.944 1.918 1.926 218,233 -0.00(-0.17%)
Jul 15, 2009 1.905 1.947 1.905 1.929 178,274 +0.04(+2.05%)
Jul 14, 2009 1.869 1.890 1.824 1.890 196,336 +0.02(+1.30%)
Jul 13, 2009 1.911 1.913 1.865 1.866 605,964 -0.08(-4.07%)
Jul 10, 2009 1.953 1.953 1.929 1.945 95,464 -0.00(-0.17%)
Jul 09, 2009 1.971 1.976 1.939 1.949 237,906 -0.00(-0.17%)
Jul 08, 2009 1.970 1.970 1.929 1.952 277,833 -0.00(-0.08%)
Jul 07, 2009 1.924 1.986 1.924 1.953 221,534 +0.02(+0.83%)
Jul 06, 2009 1.994 2.007 1.937 1.937 329,511 -0.09(-4.61%)
Jul 02, 2009 2.020 2.031 1.969 2.031 272,996 +0.02(+1.04%)
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.