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 (%)
Apr 30, 2009 2.164 2.183 2.097 2.172 643,648 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.196 338,290 -0.02(-0.79%)
Apr 28, 2009 2.226 2.226 2.131 2.214 408,756 +0.01(+0.51%)
Apr 27, 2009 2.137 2.260 2.099 2.203 344,411 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 787,018 +0.22(+11.67%)
Apr 23, 2009 1.910 1.954 1.832 1.915 480,259 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.839 1.886 508,812 -0.07(-3.82%)
Apr 21, 2009 1.876 1.983 1.876 1.961 434,318 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.884 387,084 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.091 449,582 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.021 2.094 445,007 +0.07(+3.46%)
Apr 15, 2009 2.075 2.093 2.005 2.024 286,933 -0.06(-2.97%)
Apr 14, 2009 2.155 2.161 2.075 2.086 240,183 -0.07(-3.18%)
Apr 13, 2009 2.137 2.190 2.137 2.155 147,636 -0.03(-1.53%)
Apr 09, 2009 2.175 2.188 2.134 2.188 146,266 +0.07(+3.23%)
Apr 08, 2009 2.094 2.125 2.072 2.120 72,256 +0.01(+0.53%)
Apr 07, 2009 2.142 2.155 2.101 2.109 156,376 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.142 96,530 -0.03(-1.25%)
Apr 03, 2009 2.180 2.191 2.158 2.169 87,896 -0.01(-0.66%)
Apr 02, 2009 2.212 2.230 2.148 2.183 227,816 -0.02(-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.