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 (%)
Mar 31, 2009 2.198 2.204 2.070 2.102 373,442 -0.06(-2.94%)
Mar 30, 2009 2.175 2.228 2.125 2.166 775,707 -0.06(-2.86%)
Mar 26, 2009 2.175 2.261 2.166 2.230 873,872 +0.06(+2.71%)
Mar 25, 2009 2.177 2.244 2.148 2.171 825,562 -0.00(-0.01%)
Mar 24, 2009 2.239 2.244 2.163 2.171 589,420 -0.06(-2.63%)
Mar 23, 2009 2.228 2.236 2.215 2.230 553,904 +0.06(+2.86%)
Mar 20, 2009 2.185 2.260 2.133 2.167 862,385 +0.08(+3.83%)
Mar 19, 2009 2.161 2.204 2.061 2.088 639,866 -0.02(-0.85%)
Mar 18, 2009 2.177 2.228 1.934 2.105 2,660,965 -0.07(-3.43%)
Mar 17, 2009 2.048 2.193 2.048 2.180 1,298,093 +0.12(+5.63%)
Mar 16, 2009 1.967 2.134 1.965 2.064 808,471 +0.13(+6.75%)
Mar 13, 2009 1.908 2.032 1.868 1.934 0 +0.09(+4.83%)
Mar 12, 2009 1.771 1.844 1.725 1.844 1,423,133 +0.09(+5.08%)
Mar 11, 2009 1.631 1.781 1.587 1.755 1,521,008 +0.13(+7.71%)
Mar 10, 2009 1.588 1.735 1.555 1.630 1,938,813 +0.09(+5.57%)
Mar 09, 2009 1.435 1.572 1.435 1.544 1,810,229 +0.09(+6.01%)
Mar 06, 2009 1.369 1.537 1.364 1.456 0 +0.29(+25.17%)
Mar 05, 2009 1.348 1.396 1.138 1.163 2,023,373 -0.21(-15.00%)
Mar 04, 2009 1.536 1.560 1.322 1.369 2,253,678 -0.29(-17.39%)
Mar 02, 2009 1.836 1.846 1.633 1.657 792,277 -0.19(-10.41%)
Feb 27, 2009 1.848 1.892 1.787 1.849 0 +0.01(+0.43%)
Feb 26, 2009 1.935 1.952 1.817 1.841 791,555 -0.09(-4.58%)
Feb 25, 2009 2.070 2.070 1.926 1.930 653,445 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,896,363 +0.00(+0.15%)
Feb 23, 2009 2.113 2.121 2.037 2.078 9,653,337 -0.03(-1.51%)
Feb 20, 2009 2.086 2.125 2.069 2.110 318,289 +0.00(+0.08%)
Feb 19, 2009 2.156 2.196 2.107 2.109 535,172 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.148 2.164 872,803 -0.08(-3.68%)
Feb 17, 2009 2.172 2.257 2.172 2.247 258,305 +0.05(+2.10%)
Feb 13, 2009 2.241 2.246 2.169 2.201 226,440 -0.03(-1.21%)
Feb 12, 2009 2.193 2.241 2.148 2.228 267,529 +0.08(+3.93%)
Feb 11, 2009 2.164 2.180 2.110 2.144 261,736 +0.01(+0.30%)
Feb 10, 2009 2.158 2.188 2.107 2.137 143,206 -0.01(-0.44%)
Feb 09, 2009 2.156 2.182 2.134 2.147 132,429 +0.02(+0.82%)
Feb 06, 2009 2.167 2.196 2.090 2.129 223,085 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,784 -0.07(-3.13%)
Feb 04, 2009 2.196 2.225 2.126 2.188 341,269 -0.05(-2.07%)
Feb 03, 2009 2.094 2.265 2.094 2.234 405,564 +0.17(+8.00%)
Feb 02, 2009 2.145 2.164 2.069 2.069 241,081 -0.03(-1.52%)
Jan 30, 2009 2.145 2.174 2.086 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.196 2.117 2.117 215,494 +0.01(+0.30%)
Jan 28, 2009 2.191 2.210 2.085 2.110 226,585 -0.01(-0.38%)
Jan 27, 2009 2.132 2.180 2.093 2.118 236,613 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.134 2.153 281,536 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.121 2.183 304,635 +0.06(+2.69%)
Jan 22, 2009 2.021 2.148 2.021 2.126 463,802 +0.09(+4.38%)
Jan 21, 2009 2.037 2.064 1.991 2.037 253,598 +0.00(+0.00%)
Jan 20, 2009 2.069 2.132 1.989 2.037 571,894 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.024 2.026 299,256 +0.00(+0.24%)
Jan 15, 2009 2.164 2.164 2.021 2.021 379,078 -0.13(-5.93%)
Jan 14, 2009 2.276 2.280 2.117 2.148 504,332 -0.16(-6.77%)
Jan 13, 2009 2.241 2.371 2.083 2.304 753,695 +0.12(+5.54%)
Jan 12, 2009 2.301 2.387 2.182 2.183 1,233,898 -0.07(-3.04%)
Jan 09, 2009 2.223 2.288 2.136 2.252 882,549 +0.07(+3.28%)
Jan 08, 2009 2.153 2.188 2.129 2.180 325,824 +0.02(+1.11%)
Jan 07, 2009 2.242 2.242 2.117 2.156 193,557 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.212 395,033 +0.06(+2.66%)
Jan 05, 2009 2.067 2.212 2.067 2.155 286,261 +0.10(+4.72%)
Jan 02, 2009 1.798 2.069 1.798 2.058 0 +0.28(+15.45%)
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.