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 (%)
Jan 30, 2009 2.176 2.205 2.116 2.131 0 -0.02(-0.75%)
Jan 29, 2009 2.177 2.227 2.147 2.147 212,469 +0.01(+0.30%)
Jan 28, 2009 2.223 2.242 2.114 2.140 223,404 -0.01(-0.38%)
Jan 27, 2009 2.163 2.211 2.123 2.148 233,292 -0.04(-1.61%)
Jan 26, 2009 2.245 2.245 2.164 2.184 277,584 -0.03(-1.40%)
Jan 23, 2009 2.155 2.261 2.152 2.215 300,358 +0.06(+2.69%)
Jan 22, 2009 2.050 2.179 2.050 2.156 457,291 +0.09(+4.38%)
Jan 21, 2009 2.066 2.093 2.020 2.066 250,038 +0.00(+0.00%)
Jan 20, 2009 2.098 2.163 2.018 2.066 563,866 +0.01(+0.55%)
Jan 16, 2009 2.071 2.098 2.053 2.055 295,055 +0.00(+0.24%)
Jan 15, 2009 2.195 2.195 2.050 2.050 373,757 -0.13(-5.93%)
Jan 14, 2009 2.308 2.313 2.147 2.179 497,252 -0.16(-6.77%)
Jan 13, 2009 2.273 2.405 2.113 2.337 743,115 +0.12(+5.54%)
Jan 12, 2009 2.334 2.421 2.213 2.215 1,216,576 -0.07(-3.04%)
Jan 09, 2009 2.255 2.321 2.166 2.284 870,160 +0.07(+3.28%)
Jan 08, 2009 2.184 2.219 2.160 2.211 321,250 +0.02(+1.11%)
Jan 07, 2009 2.274 2.274 2.147 2.187 190,840 -0.06(-2.52%)
Jan 06, 2009 2.169 2.371 2.169 2.244 389,487 +0.06(+2.66%)
Jan 05, 2009 2.097 2.244 2.097 2.185 282,243 +0.10(+4.72%)
Jan 02, 2009 1.824 2.098 1.824 2.087 0 +0.28(+15.45%)
Jan 01, 2009 1.685 1.808 1.656 1.808 0 +0.00(+0.00%)
Dec 31, 2008 1.685 1.808 1.656 1.808 327,650 +0.10(+5.76%)
Dec 30, 2008 1.738 1.738 1.662 1.709 1,377,796 +0.01(+0.76%)
Dec 29, 2008 1.695 1.734 1.685 1.696 508,769 -0.01(-0.38%)
Dec 26, 2008 1.708 1.727 1.695 1.703 51,119 +0.01(+0.38%)
Dec 24, 2008 1.698 1.714 1.695 1.696 99,320 -0.00(-0.09%)
Dec 23, 2008 1.764 1.777 1.683 1.698 344,006 -0.04(-2.14%)
Dec 22, 2008 1.808 1.855 1.735 1.735 219,129 -0.04(-2.09%)
Dec 19, 2008 1.774 1.837 1.772 1.772 186,361 -0.05(-2.57%)
Dec 18, 2008 1.869 1.919 1.775 1.819 273,736 +0.01(+0.54%)
Dec 17, 2008 1.838 1.880 1.763 1.809 295,978 -0.04(-2.10%)
Dec 16, 2008 1.775 1.907 1.735 1.848 408,606 +0.06(+3.62%)
Dec 15, 2008 1.918 1.921 1.746 1.784 349,978 -0.18(-9.20%)
Dec 12, 2008 1.830 1.969 1.830 1.964 305,792 +0.07(+3.84%)
Dec 11, 2008 1.774 1.921 1.745 1.892 410,366 +0.08(+4.64%)
Dec 10, 2008 1.677 1.824 1.677 1.808 346,831 +0.11(+6.67%)
Dec 09, 2008 1.725 1.775 1.666 1.695 293,023 -0.06(-3.67%)
Dec 08, 2008 1.706 1.809 1.674 1.759 473,102 +0.03(+1.87%)
Dec 05, 2008 1.801 1.803 1.711 1.727 210,046 -0.08(-4.46%)
Dec 04, 2008 1.800 1.853 1.788 1.808 117,801 +0.02(+1.08%)
Dec 03, 2008 1.785 1.824 1.654 1.788 308,096 +0.13(+8.10%)
Dec 02, 2008 1.792 1.808 1.650 1.654 331,658 -0.15(-8.07%)
Dec 01, 2008 1.888 1.903 1.800 1.800 242,969 -0.10(-5.11%)
Nov 28, 2008 1.817 1.914 1.817 1.897 123,724 +0.05(+2.62%)
Nov 26, 2008 1.835 1.871 1.772 1.848 246,860 -0.01(-0.61%)
Nov 25, 2008 1.816 1.866 1.787 1.859 480,642 +0.01(+0.70%)
Nov 24, 2008 1.750 1.856 1.734 1.847 382,517 +0.14(+7.93%)
Nov 21, 2008 1.695 1.737 1.585 1.711 535,794 +0.02(+1.24%)
Nov 20, 2008 1.775 1.792 1.685 1.690 351,601 -0.09(-4.90%)
Nov 19, 2008 1.937 1.937 1.775 1.777 178,703 -0.16(-8.10%)
Nov 18, 2008 1.959 1.993 1.871 1.934 326,429 -0.05(-2.68%)
Nov 17, 2008 2.174 2.174 1.948 1.987 275,316 -0.19(-8.75%)
Nov 14, 2008 2.034 2.194 2.019 2.177 213,342 +0.14(+7.06%)
Nov 13, 2008 2.098 2.114 1.938 2.034 249,809 -0.05(-2.33%)
Nov 12, 2008 2.161 2.192 2.082 2.082 253,229 -0.09(-4.16%)
Nov 11, 2008 2.190 2.192 2.125 2.173 157,174 -0.03(-1.39%)
Nov 10, 2008 2.290 2.319 2.163 2.203 192,810 -0.03(-1.16%)
Nov 07, 2008 2.098 2.261 2.073 2.229 180,537 +0.13(+6.23%)
Nov 06, 2008 2.160 2.193 2.085 2.098 346,633 -0.07(-3.42%)
Nov 05, 2008 2.429 2.610 2.145 2.173 557,528 -0.38(-15.03%)
Nov 04, 2008 2.437 2.557 2.437 2.557 253,917 +0.13(+5.46%)
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.