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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 2.230 2.236 2.100 2.133 368,120 -0.06(-2.94%)
Mar 30, 2009 2.207 2.260 2.155 2.197 764,653 -0.06(-2.86%)
Mar 26, 2009 2.207 2.294 2.198 2.262 861,418 +0.06(+2.71%)
Mar 25, 2009 2.209 2.276 2.179 2.202 813,797 -0.00(-0.01%)
Mar 24, 2009 2.271 2.276 2.194 2.202 581,020 -0.06(-2.63%)
Mar 23, 2009 2.260 2.268 2.247 2.262 546,010 +0.06(+2.86%)
Mar 20, 2009 2.217 2.292 2.163 2.199 850,095 +0.08(+3.83%)
Mar 19, 2009 2.192 2.236 2.091 2.118 630,747 -0.02(-0.85%)
Mar 18, 2009 2.209 2.260 1.962 2.136 2,623,044 -0.08(-3.43%)
Mar 17, 2009 2.078 2.225 2.078 2.212 1,279,594 +0.12(+5.63%)
Mar 16, 2009 1.995 2.165 1.994 2.094 796,949 +0.13(+6.75%)
Mar 13, 2009 1.936 2.062 1.895 1.962 0 +0.09(+4.83%)
Mar 12, 2009 1.797 1.871 1.750 1.871 1,402,852 +0.09(+5.08%)
Mar 11, 2009 1.655 1.807 1.610 1.781 1,499,332 +0.13(+7.71%)
Mar 10, 2009 1.611 1.760 1.577 1.653 1,911,183 +0.09(+5.57%)
Mar 09, 2009 1.456 1.595 1.456 1.566 1,784,432 +0.09(+6.01%)
Mar 06, 2009 1.388 1.560 1.384 1.477 0 +0.30(+25.17%)
Mar 05, 2009 1.367 1.416 1.154 1.180 1,994,539 -0.21(-15.00%)
Mar 04, 2009 1.558 1.582 1.342 1.388 2,221,562 -0.29(-17.39%)
Mar 02, 2009 1.863 1.873 1.656 1.681 780,987 -0.20(-10.41%)
Feb 27, 2009 1.874 1.919 1.813 1.876 0 +0.01(+0.43%)
Feb 26, 2009 1.963 1.980 1.844 1.868 780,274 -0.09(-4.58%)
Feb 25, 2009 2.100 2.100 1.953 1.957 644,133 -0.15(-7.30%)
Feb 24, 2009 2.146 2.146 1.890 2.112 5,812,335 +0.00(+0.15%)
Feb 23, 2009 2.144 2.152 2.066 2.108 9,515,769 -0.03(-1.51%)
Feb 20, 2009 2.116 2.155 2.099 2.141 313,753 +0.00(+0.08%)
Feb 19, 2009 2.188 2.228 2.137 2.139 527,546 -0.06(-2.57%)
Feb 18, 2009 2.265 2.309 2.179 2.196 860,365 -0.08(-3.68%)
Feb 17, 2009 2.204 2.289 2.204 2.280 254,624 +0.05(+2.10%)
Feb 13, 2009 2.273 2.279 2.200 2.233 223,213 -0.03(-1.21%)
Feb 12, 2009 2.225 2.273 2.179 2.260 263,717 +0.09(+3.93%)
Feb 11, 2009 2.196 2.212 2.141 2.175 258,006 +0.01(+0.30%)
Feb 10, 2009 2.189 2.220 2.137 2.168 141,165 -0.01(-0.44%)
Feb 09, 2009 2.188 2.213 2.165 2.178 130,542 +0.02(+0.82%)
Feb 06, 2009 2.199 2.228 2.120 2.160 219,905 +0.01(+0.45%)
Feb 05, 2009 2.260 2.260 2.150 2.150 330,013 -0.07(-3.13%)
Feb 04, 2009 2.228 2.257 2.157 2.220 336,406 -0.05(-2.07%)
Feb 03, 2009 2.125 2.297 2.125 2.267 399,784 +0.17(+8.00%)
Feb 02, 2009 2.176 2.196 2.099 2.099 237,645 -0.03(-1.52%)
Jan 30, 2009 2.176 2.205 2.116 2.131 0 -0.02(-0.75%)
Jan 29, 2009 2.178 2.228 2.147 2.147 212,423 +0.01(+0.30%)
Jan 28, 2009 2.223 2.242 2.115 2.141 223,356 -0.01(-0.38%)
Jan 27, 2009 2.163 2.212 2.123 2.149 233,241 -0.04(-1.61%)
Jan 26, 2009 2.246 2.246 2.165 2.184 277,524 -0.03(-1.40%)
Jan 23, 2009 2.155 2.262 2.152 2.215 300,293 +0.06(+2.69%)
Jan 22, 2009 2.050 2.179 2.050 2.157 457,192 +0.09(+4.37%)
Jan 21, 2009 2.066 2.094 2.020 2.066 249,984 +0.00(+0.00%)
Jan 20, 2009 2.099 2.163 2.018 2.066 563,744 +0.01(+0.55%)
Jan 16, 2009 2.071 2.099 2.054 2.055 294,991 +0.00(+0.24%)
Jan 15, 2009 2.196 2.196 2.050 2.050 373,676 -0.13(-5.93%)
Jan 14, 2009 2.309 2.313 2.147 2.179 497,145 -0.16(-6.77%)
Jan 13, 2009 2.273 2.405 2.113 2.338 742,954 +0.12(+5.54%)
Jan 12, 2009 2.334 2.422 2.213 2.215 1,216,314 -0.07(-3.04%)
Jan 09, 2009 2.255 2.322 2.167 2.284 869,972 +0.07(+3.28%)
Jan 08, 2009 2.184 2.220 2.160 2.212 321,180 +0.02(+1.11%)
Jan 07, 2009 2.275 2.275 2.147 2.188 190,799 -0.06(-2.52%)
Jan 06, 2009 2.170 2.372 2.170 2.244 389,403 +0.06(+2.66%)
Jan 05, 2009 2.097 2.244 2.097 2.186 282,182 +0.10(+4.72%)
Jan 02, 2009 1.824 2.099 1.824 2.087 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.