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 )

35.19 +0.17 (+0.49%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jun 30, 2009 3.203 3.358 3.168 3.294 267,994 +0.11(+3.32%)
Jun 29, 2009 3.200 3.230 3.179 3.188 127,730 -0.02(-0.53%)
Jun 26, 2009 3.182 3.238 3.179 3.205 140,551 -0.00(-0.02%)
Jun 25, 2009 3.171 3.206 3.152 3.206 154,990 +0.02(+0.76%)
Jun 24, 2009 3.206 3.246 3.179 3.182 143,834 -0.01(-0.25%)
Jun 23, 2009 3.190 3.312 3.174 3.190 395,077 +0.01(+0.17%)
Jun 22, 2009 3.203 3.203 3.152 3.184 180,517 +0.00(+0.00%)
Jun 19, 2009 3.195 3.200 3.147 3.184 94,851 +0.01(+0.25%)
Jun 18, 2009 3.208 3.208 3.152 3.176 143,101 -0.06(-1.82%)
Jun 17, 2009 3.296 3.296 3.214 3.235 75,700 -0.02(-0.74%)
Jun 16, 2009 3.243 3.336 3.243 3.259 270,491 +0.01(+0.25%)
Jun 15, 2009 3.278 3.312 3.208 3.251 455,975 -0.02(-0.65%)
Jun 12, 2009 3.232 3.302 3.222 3.272 287,441 +0.07(+2.08%)
Jun 11, 2009 3.286 3.312 3.206 3.206 354,917 -0.00(-0.14%)
Jun 10, 2009 3.328 3.328 3.192 3.210 218,022 -0.09(-2.70%)
Jun 09, 2009 3.296 3.323 3.286 3.299 86,054 +0.01(+0.24%)
Jun 08, 2009 3.323 3.342 3.286 3.291 159,909 -0.03(-0.83%)
Jun 05, 2009 3.379 3.379 3.288 3.319 79,851 -0.01(-0.21%)
Jun 04, 2009 3.240 3.336 3.240 3.326 149,461 +0.12(+3.75%)
Jun 03, 2009 3.267 3.312 3.166 3.206 241,494 -0.08(-2.44%)
Jun 02, 2009 3.318 3.366 3.280 3.286 156,442 -0.04(-1.28%)
Jun 01, 2009 3.366 3.395 3.312 3.328 238,349 -0.01(-0.24%)
May 29, 2009 3.342 3.419 3.315 3.336 196,161 -0.02(-0.48%)
May 28, 2009 3.590 3.590 3.342 3.353 741,279 -0.16(-4.49%)
May 27, 2009 3.633 3.660 3.499 3.510 299,592 -0.18(-4.88%)
May 26, 2009 3.629 3.712 3.545 3.690 234,860 +0.07(+1.98%)
May 22, 2009 3.672 3.672 3.558 3.619 85,031 -0.04(-1.09%)
May 21, 2009 3.595 3.674 3.529 3.659 138,453 +0.05(+1.25%)
May 20, 2009 3.672 3.712 3.614 3.614 263,769 -0.05(-1.23%)
May 19, 2009 3.632 3.659 3.591 3.659 208,792 +0.03(+0.73%)
May 18, 2009 3.571 3.632 3.555 3.632 108,032 +0.01(+0.22%)
May 15, 2009 3.486 3.624 3.396 3.624 146,721 +0.18(+5.23%)
May 14, 2009 3.303 3.446 3.213 3.444 113,105 +0.13(+3.84%)
May 13, 2009 3.391 3.393 3.261 3.317 152,941 -0.12(-3.40%)
May 12, 2009 3.592 3.592 3.401 3.433 116,089 -0.13(-3.57%)
May 11, 2009 3.632 3.632 3.446 3.560 173,204 -0.03(-0.74%)
May 08, 2009 3.571 3.590 3.431 3.587 244,856 +0.14(+3.92%)
May 07, 2009 3.568 3.595 3.446 3.452 228,014 -0.05(-1.44%)
May 06, 2009 3.203 3.553 3.158 3.502 419,132 +0.32(+10.08%)
May 05, 2009 3.383 3.396 3.163 3.181 365,234 -0.24(-6.98%)
May 04, 2009 3.500 3.509 3.399 3.420 503,348 -0.12(-3.30%)
May 01, 2009 3.574 3.595 3.500 3.537 419,105 -0.08(-2.27%)
Apr 30, 2009 3.606 3.637 3.493 3.619 386,365 -0.04(-1.09%)
Apr 29, 2009 3.810 3.810 3.317 3.659 203,066 -0.03(-0.79%)
Apr 28, 2009 3.709 3.709 3.550 3.688 245,365 +0.02(+0.51%)
Apr 27, 2009 3.560 3.765 3.497 3.669 206,740 +0.11(+2.98%)
Apr 24, 2009 3.221 3.576 3.208 3.563 472,425 +0.37(+11.67%)
Apr 23, 2009 3.181 3.256 3.051 3.191 288,286 +0.05(+1.56%)
Apr 22, 2009 3.285 3.285 3.064 3.142 305,426 -0.12(-3.81%)
Apr 21, 2009 3.126 3.303 3.126 3.266 260,709 +0.13(+4.05%)
Apr 20, 2009 3.500 3.513 3.102 3.139 232,356 -0.34(-9.89%)
Apr 17, 2009 3.473 3.656 3.473 3.484 269,872 -0.01(-0.15%)
Apr 16, 2009 3.441 3.523 3.367 3.489 267,126 +0.12(+3.46%)
Apr 15, 2009 3.457 3.486 3.340 3.372 172,238 -0.10(-2.97%)
Apr 14, 2009 3.590 3.600 3.457 3.476 144,175 -0.11(-3.18%)
Apr 13, 2009 3.560 3.648 3.560 3.590 88,622 -0.06(-1.53%)
Apr 09, 2009 3.624 3.645 3.555 3.645 87,799 +0.11(+3.23%)
Apr 08, 2009 3.489 3.539 3.452 3.531 43,373 +0.02(+0.53%)
Apr 07, 2009 3.568 3.590 3.500 3.513 93,868 -0.06(-1.56%)
Apr 06, 2009 3.558 3.608 3.537 3.568 57,944 -0.05(-1.25%)
Apr 03, 2009 3.632 3.651 3.595 3.614 52,762 -0.02(-0.66%)
Apr 02, 2009 3.685 3.714 3.579 3.637 136,752 -0.03(-0.94%)
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.