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 )

28.85 +0.76 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 30, 2009 2.468 2.511 2.444 2.451 1,007,985 -0.02(-0.77%)
Nov 27, 2009 2.451 2.476 2.451 2.470 232,812 -0.04(-1.40%)
Nov 25, 2009 2.529 2.537 2.487 2.505 502,667 -0.05(-1.81%)
Nov 24, 2009 2.589 2.710 2.534 2.551 968,856 +0.00(+0.00%)
Nov 23, 2009 2.548 2.583 2.532 2.551 1,347,332 +0.03(+1.26%)
Nov 20, 2009 2.534 2.534 2.481 2.519 1,006,898 +0.03(+1.21%)
Nov 19, 2009 2.537 2.557 2.474 2.489 502,667 -0.06(-2.37%)
Nov 18, 2009 2.559 2.566 2.516 2.549 790,669 +0.01(+0.50%)
Nov 17, 2009 2.562 2.607 2.514 2.537 1,177,948 -0.03(-0.99%)
Nov 16, 2009 2.475 2.573 2.411 2.562 989,901 +0.14(+5.85%)
Nov 13, 2009 2.427 2.435 2.411 2.421 951,928 +0.00(+0.07%)
Nov 12, 2009 2.428 2.428 2.411 2.419 577,556 -0.01(-0.46%)
Nov 11, 2009 2.435 2.451 2.387 2.430 680,377 +0.00(+0.20%)
Nov 10, 2009 2.413 2.467 2.413 2.425 1,771,056 +0.01(+0.59%)
Nov 09, 2009 2.362 2.419 2.362 2.411 662,745 +0.07(+3.13%)
Nov 06, 2009 2.335 2.351 2.311 2.338 1,463,066 -0.00(-0.20%)
Nov 05, 2009 2.395 2.395 2.327 2.343 1,467,169 +0.00(+0.14%)
Nov 04, 2009 2.363 2.371 2.333 2.339 1,475,451 -0.00(-0.14%)
Nov 03, 2009 2.325 2.355 2.290 2.343 2,942,306 +0.02(+0.82%)
Nov 02, 2009 2.382 2.382 2.306 2.323 3,405,945 +0.02(+0.69%)
Oct 30, 2009 2.435 2.604 2.269 2.308 8,458,567 -0.32(-12.12%)
Oct 29, 2009 2.704 2.705 2.567 2.626 560,640 +0.00(+0.00%)
Oct 28, 2009 2.833 2.834 2.618 2.626 491,676 -0.19(-6.83%)
Oct 27, 2009 2.809 2.849 2.809 2.818 214,438 +0.01(+0.28%)
Oct 26, 2009 2.847 2.847 2.790 2.810 148,616 -0.00(-0.17%)
Oct 23, 2009 2.831 2.831 2.785 2.815 159,248 -0.04(-1.50%)
Oct 22, 2009 2.873 2.873 2.793 2.858 221,664 -0.01(-0.50%)
Oct 21, 2009 2.857 2.885 2.833 2.873 196,448 -0.01(-0.28%)
Oct 20, 2009 2.834 2.887 2.825 2.880 315,663 -0.05(-1.74%)
Oct 19, 2009 2.890 2.936 2.833 2.931 383,646 +0.05(+1.77%)
Oct 16, 2009 2.895 2.895 2.849 2.880 240,245 -0.00(-0.17%)
Oct 15, 2009 2.834 2.896 2.834 2.885 218,435 +0.05(+1.80%)
Oct 14, 2009 2.833 2.880 2.810 2.834 175,492 +0.03(+1.14%)
Oct 13, 2009 2.834 2.925 2.801 2.802 320,244 -0.03(-1.15%)
Oct 12, 2009 2.783 2.873 2.752 2.835 321,783 +0.10(+3.76%)
Oct 09, 2009 2.717 2.785 2.707 2.732 165,494 +0.03(+0.94%)
Oct 08, 2009 2.688 2.736 2.658 2.707 308,191 +0.07(+2.72%)
Oct 07, 2009 2.629 2.658 2.610 2.635 210,171 +0.01(+0.36%)
Oct 06, 2009 2.616 2.642 2.581 2.626 155,849 +0.04(+1.41%)
Oct 05, 2009 2.575 2.623 2.575 2.589 142,854 +0.04(+1.69%)
Oct 02, 2009 2.543 2.570 2.468 2.546 356,633 -0.02(-0.62%)
Oct 01, 2009 2.627 2.642 2.546 2.562 367,736 -0.06(-2.19%)
Sep 30, 2009 2.653 2.653 2.581 2.619 192,678 -0.01(-0.24%)
Sep 29, 2009 2.721 2.721 2.570 2.626 592,976 -0.11(-4.00%)
Sep 28, 2009 2.750 2.768 2.697 2.735 455,733 +0.01(+0.22%)
Sep 25, 2009 2.869 2.869 2.707 2.729 343,619 -0.13(-4.46%)
Sep 24, 2009 2.908 2.920 2.834 2.857 1,051,299 -0.06(-1.97%)
Sep 23, 2009 2.785 2.966 2.785 2.914 562,199 +0.14(+4.87%)
Sep 22, 2009 2.737 2.807 2.730 2.779 331,982 +0.04(+1.28%)
Sep 21, 2009 2.720 2.745 2.683 2.744 169,780 +0.04(+1.47%)
Sep 18, 2009 2.667 2.704 2.642 2.704 444,266 +0.05(+1.98%)
Sep 17, 2009 2.667 2.694 2.651 2.651 256,099 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,433 +0.01(+0.50%)
Sep 15, 2009 2.732 2.732 2.659 2.666 275,616 -0.01(-0.53%)
Sep 14, 2009 2.635 2.704 2.629 2.680 383,426 +0.05(+1.94%)
Sep 11, 2009 2.643 2.651 2.605 2.629 593,385 +0.02(+0.92%)
Sep 10, 2009 2.484 2.686 2.484 2.605 860,374 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.347 2.408 260,385 +0.01(+0.53%)
Sep 08, 2009 2.419 2.425 2.360 2.395 277,640 +0.01(+0.47%)
Sep 04, 2009 2.408 2.409 2.375 2.384 278,042 -0.00(-0.07%)
Sep 03, 2009 2.398 2.411 2.376 2.386 602,327 -0.01(-0.53%)
Sep 02, 2009 2.382 2.409 2.382 2.398 186,827 +0.01(+0.33%)
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.