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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2009 2.666 2.669 2.669 2.669 902,777 -0.01(-0.30%)
Dec 30, 2009 2.673 2.722 2.652 2.677 855,119 +0.01(+0.48%)
Dec 29, 2009 2.706 2.762 2.650 2.665 1,218,592 -0.02(-0.89%)
Dec 28, 2009 2.588 2.722 2.588 2.688 743,010 +0.12(+4.65%)
Dec 24, 2009 2.599 2.601 2.563 2.569 412,620 -0.02(-0.62%)
Dec 23, 2009 2.580 2.628 2.563 2.585 717,905 +0.03(+1.06%)
Dec 22, 2009 2.567 2.579 2.548 2.558 939,805 +0.00(+0.06%)
Dec 21, 2009 2.518 2.579 2.518 2.556 1,738,263 +0.05(+2.16%)
Dec 18, 2009 2.540 2.540 2.501 2.502 1,373,741 -0.01(-0.57%)
Dec 17, 2009 2.467 2.517 2.451 2.517 1,509,585 +0.04(+1.41%)
Dec 16, 2009 2.464 2.483 2.451 2.482 1,170,909 +0.02(+0.84%)
Dec 15, 2009 2.469 2.475 2.451 2.461 1,200,015 -0.00(-0.19%)
Dec 14, 2009 2.464 2.477 2.456 2.466 1,114,681 +0.01(+0.32%)
Dec 11, 2009 2.477 2.477 2.442 2.458 1,336,675 +0.01(+0.26%)
Dec 10, 2009 2.466 2.486 2.432 2.451 1,577,026 +0.00(+0.06%)
Dec 09, 2009 2.467 2.478 2.435 2.450 1,478,462 -0.00(-0.19%)
Dec 08, 2009 2.509 2.523 2.451 2.454 1,982,491 -0.04(-1.47%)
Dec 07, 2009 2.486 2.509 2.475 2.491 1,456,631 +0.01(+0.38%)
Dec 04, 2009 2.532 2.547 2.475 2.482 1,198,576 +0.00(+0.06%)
Dec 03, 2009 2.531 2.531 2.475 2.480 2,083,354 +0.00(+0.00%)
Dec 02, 2009 2.488 2.521 2.467 2.480 2,855,848 -0.02(-0.64%)
Dec 01, 2009 2.474 2.505 2.451 2.496 614,328 +0.04(+1.82%)
Nov 30, 2009 2.469 2.512 2.445 2.451 1,007,768 -0.02(-0.77%)
Nov 27, 2009 2.451 2.477 2.451 2.470 232,761 -0.04(-1.40%)
Nov 25, 2009 2.529 2.537 2.488 2.505 502,558 -0.05(-1.81%)
Nov 24, 2009 2.590 2.711 2.534 2.552 968,647 +0.00(+0.00%)
Nov 23, 2009 2.548 2.583 2.532 2.552 1,347,041 +0.03(+1.26%)
Nov 20, 2009 2.534 2.534 2.482 2.520 1,006,681 +0.03(+1.22%)
Nov 19, 2009 2.537 2.558 2.475 2.490 502,558 -0.06(-2.37%)
Nov 18, 2009 2.560 2.566 2.517 2.550 790,498 +0.01(+0.50%)
Nov 17, 2009 2.563 2.607 2.515 2.537 1,177,693 -0.03(-0.99%)
Nov 16, 2009 2.475 2.574 2.412 2.563 989,687 +0.14(+5.85%)
Nov 13, 2009 2.427 2.435 2.412 2.421 951,723 +0.00(+0.07%)
Nov 12, 2009 2.428 2.428 2.412 2.419 577,431 -0.01(-0.46%)
Nov 11, 2009 2.435 2.451 2.388 2.431 680,230 +0.00(+0.20%)
Nov 10, 2009 2.413 2.467 2.413 2.426 1,770,674 +0.01(+0.59%)
Nov 09, 2009 2.362 2.419 2.362 2.412 662,602 +0.07(+3.13%)
Nov 06, 2009 2.335 2.351 2.311 2.338 1,462,750 -0.00(-0.20%)
Nov 05, 2009 2.396 2.396 2.328 2.343 1,466,852 +0.00(+0.14%)
Nov 04, 2009 2.364 2.372 2.334 2.340 1,475,132 -0.00(-0.14%)
Nov 03, 2009 2.326 2.356 2.291 2.343 2,941,671 +0.02(+0.82%)
Nov 02, 2009 2.383 2.383 2.306 2.324 3,405,210 +0.02(+0.69%)
Oct 30, 2009 2.435 2.604 2.270 2.308 8,456,742 -0.32(-12.12%)
Oct 29, 2009 2.704 2.706 2.567 2.626 560,519 +0.00(+0.00%)
Oct 28, 2009 2.833 2.835 2.618 2.626 491,570 -0.19(-6.83%)
Oct 27, 2009 2.809 2.849 2.809 2.819 214,392 +0.01(+0.28%)
Oct 26, 2009 2.848 2.848 2.790 2.811 148,584 -0.00(-0.17%)
Oct 23, 2009 2.832 2.832 2.786 2.816 159,214 -0.04(-1.50%)
Oct 22, 2009 2.873 2.873 2.794 2.859 221,617 -0.01(-0.50%)
Oct 21, 2009 2.857 2.886 2.833 2.873 196,405 -0.01(-0.28%)
Oct 20, 2009 2.835 2.887 2.826 2.881 315,595 -0.05(-1.74%)
Oct 19, 2009 2.891 2.937 2.833 2.932 383,564 +0.05(+1.77%)
Oct 16, 2009 2.895 2.895 2.849 2.881 240,194 -0.00(-0.17%)
Oct 15, 2009 2.835 2.897 2.835 2.886 218,387 +0.05(+1.80%)
Oct 14, 2009 2.833 2.881 2.811 2.835 175,454 +0.03(+1.14%)
Oct 13, 2009 2.835 2.926 2.801 2.803 320,174 -0.03(-1.15%)
Oct 12, 2009 2.784 2.873 2.752 2.836 321,714 +0.10(+3.76%)
Oct 09, 2009 2.717 2.786 2.708 2.733 165,458 +0.03(+0.94%)
Oct 08, 2009 2.688 2.736 2.658 2.708 308,125 +0.07(+2.72%)
Oct 07, 2009 2.630 2.658 2.610 2.636 210,126 +0.01(+0.36%)
Oct 06, 2009 2.617 2.642 2.582 2.626 155,815 +0.04(+1.41%)
Oct 05, 2009 2.575 2.623 2.575 2.590 142,823 +0.04(+1.69%)
Oct 02, 2009 2.544 2.571 2.469 2.547 356,556 -0.02(-0.62%)
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.