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 )

28.55 -1.01 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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.