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 )

30.75 +0.07 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 30, 2009 2.470 2.641 2.302 2.341 8,338,025 -0.32(-12.12%)
Oct 29, 2009 2.743 2.745 2.604 2.664 552,651 +0.00(+0.00%)
Oct 28, 2009 2.874 2.875 2.656 2.664 484,669 -0.20(-6.83%)
Oct 27, 2009 2.849 2.890 2.849 2.859 211,382 +0.01(+0.28%)
Oct 26, 2009 2.888 2.888 2.830 2.851 146,498 -0.00(-0.17%)
Oct 23, 2009 2.872 2.872 2.825 2.856 156,979 -0.04(-1.50%)
Oct 22, 2009 2.914 2.914 2.833 2.899 218,505 -0.01(-0.50%)
Oct 21, 2009 2.898 2.927 2.874 2.914 193,648 -0.01(-0.28%)
Oct 20, 2009 2.875 2.929 2.866 2.922 311,164 -0.05(-1.74%)
Oct 19, 2009 2.932 2.979 2.874 2.974 378,179 +0.05(+1.77%)
Oct 16, 2009 2.937 2.937 2.890 2.922 236,822 -0.00(-0.17%)
Oct 15, 2009 2.875 2.938 2.875 2.927 215,322 +0.05(+1.80%)
Oct 14, 2009 2.874 2.922 2.851 2.875 172,991 +0.03(+1.14%)
Oct 13, 2009 2.875 2.967 2.841 2.843 315,680 -0.03(-1.15%)
Oct 12, 2009 2.824 2.914 2.791 2.876 317,197 +0.10(+3.76%)
Oct 09, 2009 2.756 2.825 2.746 2.772 163,136 +0.03(+0.94%)
Oct 08, 2009 2.727 2.775 2.696 2.746 303,799 +0.07(+2.72%)
Oct 07, 2009 2.667 2.696 2.648 2.673 207,176 +0.01(+0.36%)
Oct 06, 2009 2.654 2.680 2.619 2.664 153,628 +0.04(+1.41%)
Oct 05, 2009 2.612 2.661 2.612 2.627 140,818 +0.04(+1.69%)
Oct 02, 2009 2.580 2.607 2.504 2.583 351,550 -0.02(-0.62%)
Oct 01, 2009 2.665 2.680 2.583 2.599 362,495 -0.06(-2.19%)
Sep 30, 2009 2.691 2.691 2.619 2.657 189,932 -0.01(-0.24%)
Sep 29, 2009 2.761 2.761 2.607 2.664 584,526 -0.11(-4.00%)
Sep 28, 2009 2.790 2.808 2.736 2.775 449,239 +0.01(+0.22%)
Sep 25, 2009 2.911 2.911 2.746 2.769 338,722 -0.13(-4.46%)
Sep 24, 2009 2.950 2.962 2.875 2.898 1,036,317 -0.06(-1.97%)
Sep 23, 2009 2.825 3.009 2.825 2.956 554,187 +0.14(+4.87%)
Sep 22, 2009 2.777 2.848 2.769 2.819 327,251 +0.04(+1.28%)
Sep 21, 2009 2.759 2.785 2.722 2.783 167,360 +0.04(+1.47%)
Sep 18, 2009 2.706 2.743 2.680 2.743 437,934 +0.05(+1.98%)
Sep 17, 2009 2.706 2.733 2.690 2.690 252,450 -0.03(-1.03%)
Sep 16, 2009 2.724 2.740 2.685 2.718 224,192 +0.01(+0.50%)
Sep 15, 2009 2.772 2.772 2.698 2.704 271,689 -0.01(-0.53%)
Sep 14, 2009 2.673 2.743 2.667 2.719 377,962 +0.05(+1.94%)
Sep 11, 2009 2.682 2.690 2.643 2.667 584,929 +0.02(+0.92%)
Sep 10, 2009 2.520 2.725 2.520 2.643 848,113 +0.20(+8.20%)
Sep 09, 2009 2.447 2.454 2.381 2.443 256,674 +0.01(+0.53%)
Sep 08, 2009 2.454 2.460 2.394 2.430 273,683 +0.01(+0.47%)
Sep 04, 2009 2.443 2.444 2.409 2.418 274,080 -0.00(-0.07%)
Sep 03, 2009 2.433 2.446 2.410 2.420 593,743 -0.01(-0.53%)
Sep 02, 2009 2.417 2.444 2.417 2.433 184,165 +0.01(+0.33%)
Sep 01, 2009 2.446 2.454 2.423 2.425 276,402 -0.03(-1.18%)
Aug 31, 2009 2.431 2.465 2.431 2.454 223,250 +0.01(+0.26%)
Aug 28, 2009 2.467 2.536 2.441 2.447 276,415 -0.01(-0.52%)
Aug 27, 2009 2.477 2.477 2.394 2.460 378,247 -0.02(-0.97%)
Aug 26, 2009 2.443 2.502 2.443 2.485 404,343 +0.06(+2.53%)
Aug 25, 2009 2.544 2.552 2.423 2.423 535,152 -0.08(-3.16%)
Aug 24, 2009 2.509 2.623 2.494 2.502 812,342 +0.00(+0.06%)
Aug 21, 2009 2.468 2.529 2.462 2.501 511,057 +0.03(+1.11%)
Aug 20, 2009 2.460 2.502 2.422 2.473 464,774 +0.04(+1.73%)
Aug 19, 2009 2.343 2.433 2.333 2.431 356,605 +0.09(+3.93%)
Aug 18, 2009 2.338 2.343 2.284 2.339 319,762 +0.07(+2.92%)
Aug 17, 2009 2.325 2.325 2.260 2.273 370,164 -0.07(-3.10%)
Aug 14, 2009 2.341 2.367 2.313 2.346 629,595 +0.00(+0.21%)
Aug 13, 2009 2.254 2.341 2.244 2.341 1,155,803 +0.12(+5.45%)
Aug 12, 2009 2.081 2.259 2.065 2.220 1,490,283 +0.14(+6.92%)
Aug 11, 2009 2.070 2.083 2.060 2.076 217,397 +0.01(+0.63%)
Aug 10, 2009 2.050 2.099 2.037 2.063 494,865 +0.03(+1.27%)
Aug 07, 2009 2.075 2.092 2.021 2.037 309,876 -0.05(-2.17%)
Aug 06, 2009 2.107 2.112 2.075 2.083 222,600 -0.01(-0.39%)
Aug 05, 2009 2.115 2.115 2.071 2.091 310,012 -0.02(-1.07%)
Aug 04, 2009 2.115 2.115 2.076 2.113 482,947 -0.03(-1.21%)
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.