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 )

28.73 +0.29 (+1.02%)
Streaming Delayed Price Updated: 10:46 AM 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 (%)
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%)
Apr 01, 2009 2.069 2.209 2.055 2.204 228,778 +0.10(+4.84%)
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%)
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.