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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM 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 (%)
Sep 30, 2009 2.653 2.653 2.582 2.620 192,636 -0.01(-0.24%)
Sep 29, 2009 2.722 2.722 2.571 2.626 592,848 -0.11(-4.00%)
Sep 28, 2009 2.751 2.769 2.698 2.736 455,635 +0.01(+0.22%)
Sep 25, 2009 2.870 2.870 2.708 2.730 343,545 -0.13(-4.46%)
Sep 24, 2009 2.908 2.921 2.835 2.857 1,051,072 -0.06(-1.97%)
Sep 23, 2009 2.786 2.967 2.786 2.914 562,077 +0.14(+4.87%)
Sep 22, 2009 2.738 2.808 2.730 2.779 331,910 +0.04(+1.28%)
Sep 21, 2009 2.720 2.746 2.684 2.744 169,743 +0.04(+1.47%)
Sep 18, 2009 2.668 2.704 2.642 2.704 444,170 +0.05(+1.98%)
Sep 17, 2009 2.668 2.695 2.652 2.652 256,044 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,384 +0.01(+0.50%)
Sep 15, 2009 2.733 2.733 2.660 2.666 275,557 -0.01(-0.53%)
Sep 14, 2009 2.636 2.704 2.630 2.681 383,344 +0.05(+1.94%)
Sep 11, 2009 2.644 2.652 2.606 2.630 593,257 +0.02(+0.92%)
Sep 10, 2009 2.485 2.687 2.485 2.606 860,189 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.348 2.408 260,329 +0.01(+0.53%)
Sep 08, 2009 2.419 2.426 2.361 2.396 277,580 +0.01(+0.47%)
Sep 04, 2009 2.408 2.410 2.376 2.384 277,982 -0.00(-0.07%)
Sep 03, 2009 2.399 2.412 2.376 2.386 602,197 -0.01(-0.53%)
Sep 02, 2009 2.383 2.410 2.383 2.399 186,787 +0.01(+0.33%)
Sep 01, 2009 2.412 2.419 2.389 2.391 280,338 -0.03(-1.18%)
Aug 31, 2009 2.397 2.430 2.397 2.419 226,429 +0.01(+0.26%)
Aug 28, 2009 2.432 2.500 2.407 2.413 280,350 -0.01(-0.52%)
Aug 27, 2009 2.442 2.442 2.361 2.426 383,633 -0.02(-0.97%)
Aug 26, 2009 2.408 2.467 2.408 2.450 410,100 +0.06(+2.53%)
Aug 25, 2009 2.509 2.517 2.389 2.389 542,772 -0.08(-3.16%)
Aug 24, 2009 2.474 2.586 2.459 2.467 823,908 +0.00(+0.06%)
Aug 21, 2009 2.434 2.493 2.427 2.466 518,333 +0.03(+1.11%)
Aug 20, 2009 2.426 2.467 2.388 2.439 471,391 +0.04(+1.73%)
Aug 19, 2009 2.310 2.399 2.300 2.397 361,682 +0.09(+3.93%)
Aug 18, 2009 2.305 2.310 2.252 2.306 324,315 +0.07(+2.92%)
Aug 17, 2009 2.292 2.292 2.228 2.241 375,434 -0.07(-3.10%)
Aug 14, 2009 2.308 2.334 2.281 2.313 638,559 +0.00(+0.21%)
Aug 13, 2009 2.222 2.308 2.213 2.308 1,172,259 +0.12(+5.45%)
Aug 12, 2009 2.052 2.227 2.036 2.189 1,511,501 +0.14(+6.92%)
Aug 11, 2009 2.041 2.053 2.031 2.047 220,492 +0.01(+0.63%)
Aug 10, 2009 2.022 2.069 2.009 2.034 501,911 +0.03(+1.27%)
Aug 07, 2009 2.045 2.063 1.993 2.009 314,288 -0.04(-2.17%)
Aug 06, 2009 2.077 2.082 2.045 2.053 225,769 -0.01(-0.39%)
Aug 05, 2009 2.085 2.085 2.042 2.061 314,426 -0.02(-1.07%)
Aug 04, 2009 2.085 2.085 2.047 2.084 489,824 -0.03(-1.21%)
Aug 03, 2009 2.119 2.119 2.041 2.109 740,384 -0.01(-0.41%)
Jul 31, 2009 2.115 2.131 2.069 2.118 442,128 +0.04(+2.03%)
Jul 30, 2009 2.085 2.149 2.041 2.076 425,536 +0.01(+0.31%)
Jul 29, 2009 2.026 2.147 2.010 2.069 1,212,322 +0.03(+1.40%)
Jul 28, 2009 2.155 2.155 2.031 2.041 399,961 -0.10(-4.47%)
Jul 27, 2009 2.117 2.147 2.093 2.136 644,031 +0.06(+3.07%)
Jul 24, 2009 2.052 2.076 2.033 2.072 4,473 +0.03(+1.32%)
Jul 23, 2009 2.055 2.090 1.994 2.045 196,858 -0.03(-1.31%)
Jul 22, 2009 1.974 2.106 1.974 2.072 285,973 +0.09(+4.41%)
Jul 21, 2009 1.982 2.036 1.979 1.985 520,733 +0.00(+0.16%)
Jul 20, 2009 1.905 1.987 1.904 1.982 616,451 +0.08(+4.18%)
Jul 17, 2009 1.902 1.904 1.885 1.902 119,434 +0.00(+0.17%)
Jul 16, 2009 1.912 1.916 1.891 1.899 221,340 -0.00(-0.17%)
Jul 15, 2009 1.878 1.920 1.878 1.902 180,813 +0.04(+2.05%)
Jul 14, 2009 1.843 1.864 1.799 1.864 199,132 +0.02(+1.30%)
Jul 13, 2009 1.885 1.886 1.838 1.840 614,592 -0.08(-4.07%)
Jul 10, 2009 1.926 1.926 1.902 1.918 96,823 -0.00(-0.17%)
Jul 09, 2009 1.944 1.948 1.912 1.921 241,293 -0.00(-0.17%)
Jul 08, 2009 1.942 1.942 1.902 1.924 281,789 -0.00(-0.08%)
Jul 07, 2009 1.897 1.958 1.897 1.926 224,689 +0.02(+0.83%)
Jul 06, 2009 1.966 1.979 1.910 1.910 334,203 -0.09(-4.61%)
Jul 02, 2009 1.991 2.002 1.941 2.002 276,883 +0.02(+1.04%)
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.