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 (%)
Aug 31, 2009 2.397 2.429 2.397 2.419 226,478 +0.01(+0.26%)
Aug 28, 2009 2.432 2.500 2.406 2.413 280,411 -0.01(-0.52%)
Aug 27, 2009 2.441 2.441 2.360 2.425 383,716 -0.02(-0.97%)
Aug 26, 2009 2.408 2.467 2.408 2.449 410,189 +0.06(+2.53%)
Aug 25, 2009 2.508 2.516 2.389 2.389 542,889 -0.08(-3.16%)
Aug 24, 2009 2.473 2.585 2.459 2.467 824,086 +0.00(+0.06%)
Aug 21, 2009 2.433 2.493 2.427 2.465 518,445 +0.03(+1.11%)
Aug 20, 2009 2.425 2.467 2.387 2.438 471,493 +0.04(+1.73%)
Aug 19, 2009 2.309 2.398 2.300 2.397 361,760 +0.09(+3.93%)
Aug 18, 2009 2.304 2.309 2.252 2.306 324,385 +0.07(+2.92%)
Aug 17, 2009 2.292 2.292 2.228 2.241 375,515 -0.07(-3.10%)
Aug 14, 2009 2.308 2.333 2.280 2.312 638,697 +0.00(+0.21%)
Aug 13, 2009 2.222 2.308 2.212 2.308 1,172,512 +0.12(+5.45%)
Aug 12, 2009 2.051 2.226 2.035 2.188 1,511,827 +0.14(+6.92%)
Aug 11, 2009 2.040 2.053 2.031 2.047 220,540 +0.01(+0.63%)
Aug 10, 2009 2.021 2.069 2.008 2.034 502,019 +0.03(+1.27%)
Aug 07, 2009 2.045 2.062 1.992 2.008 314,356 -0.04(-2.17%)
Aug 06, 2009 2.077 2.082 2.045 2.053 225,818 -0.01(-0.39%)
Aug 05, 2009 2.085 2.085 2.042 2.061 314,494 -0.02(-1.07%)
Aug 04, 2009 2.085 2.085 2.047 2.083 489,929 -0.03(-1.21%)
Aug 03, 2009 2.118 2.118 2.040 2.109 740,543 -0.01(-0.41%)
Jul 31, 2009 2.115 2.131 2.069 2.117 442,223 +0.04(+2.03%)
Jul 30, 2009 2.085 2.148 2.040 2.075 425,628 +0.01(+0.31%)
Jul 29, 2009 2.026 2.147 2.010 2.069 1,212,584 +0.03(+1.40%)
Jul 28, 2009 2.155 2.155 2.031 2.040 400,047 -0.10(-4.47%)
Jul 27, 2009 2.117 2.147 2.093 2.136 644,170 +0.06(+3.07%)
Jul 24, 2009 2.051 2.075 2.032 2.072 4,474 +0.03(+1.32%)
Jul 23, 2009 2.055 2.090 1.994 2.045 196,900 -0.03(-1.31%)
Jul 22, 2009 1.973 2.105 1.973 2.072 286,035 +0.09(+4.41%)
Jul 21, 2009 1.981 2.035 1.978 1.984 520,845 +0.00(+0.16%)
Jul 20, 2009 1.905 1.986 1.904 1.981 616,584 +0.08(+4.18%)
Jul 17, 2009 1.902 1.903 1.884 1.902 119,460 +0.00(+0.17%)
Jul 16, 2009 1.911 1.916 1.891 1.899 221,388 -0.00(-0.17%)
Jul 15, 2009 1.878 1.919 1.878 1.902 180,852 +0.04(+2.05%)
Jul 14, 2009 1.843 1.864 1.798 1.864 199,175 +0.02(+1.30%)
Jul 13, 2009 1.884 1.886 1.838 1.840 614,724 -0.08(-4.07%)
Jul 10, 2009 1.926 1.926 1.902 1.918 96,844 -0.00(-0.17%)
Jul 09, 2009 1.943 1.948 1.911 1.921 241,345 -0.00(-0.17%)
Jul 08, 2009 1.942 1.942 1.902 1.924 281,850 -0.00(-0.08%)
Jul 07, 2009 1.897 1.957 1.897 1.926 224,737 +0.02(+0.83%)
Jul 06, 2009 1.965 1.978 1.910 1.910 334,275 -0.09(-4.61%)
Jul 02, 2009 1.991 2.002 1.941 2.002 276,942 +0.02(+1.04%)
Jul 01, 2009 1.967 2.021 1.967 1.981 263,382 +0.02(+0.97%)
Jun 30, 2009 1.908 2.000 1.887 1.962 449,852 +0.06(+3.32%)
Jun 29, 2009 1.907 1.924 1.894 1.899 214,407 -0.01(-0.53%)
Jun 26, 2009 1.895 1.929 1.894 1.909 235,928 -0.00(-0.02%)
Jun 25, 2009 1.889 1.910 1.878 1.910 260,165 +0.01(+0.76%)
Jun 24, 2009 1.910 1.934 1.894 1.895 241,439 -0.00(-0.25%)
Jun 23, 2009 1.900 1.973 1.891 1.900 663,172 +0.00(+0.17%)
Jun 22, 2009 1.908 1.908 1.878 1.897 303,014 +0.00(+0.00%)
Jun 19, 2009 1.903 1.907 1.875 1.897 159,217 +0.00(+0.25%)
Jun 18, 2009 1.911 1.911 1.878 1.892 240,208 -0.04(-1.82%)
Jun 17, 2009 1.964 1.964 1.914 1.927 127,069 -0.01(-0.74%)
Jun 16, 2009 1.932 1.988 1.932 1.942 454,043 +0.00(+0.25%)
Jun 15, 2009 1.953 1.973 1.911 1.937 765,396 -0.01(-0.65%)
Jun 12, 2009 1.926 1.967 1.919 1.949 482,496 +0.04(+2.08%)
Jun 11, 2009 1.957 1.973 1.910 1.910 595,760 -0.00(-0.14%)
Jun 10, 2009 1.983 1.983 1.902 1.912 365,970 -0.05(-2.70%)
Jun 09, 2009 1.964 1.980 1.957 1.965 144,450 +0.00(+0.24%)
Jun 08, 2009 1.980 1.991 1.957 1.961 268,422 -0.02(-0.83%)
Jun 05, 2009 2.013 2.013 1.959 1.977 134,038 -0.00(-0.21%)
Jun 04, 2009 1.930 1.988 1.930 1.981 250,884 +0.07(+3.75%)
Jun 03, 2009 1.946 1.973 1.886 1.910 405,369 -0.05(-2.44%)
Jun 02, 2009 1.977 2.005 1.954 1.957 262,603 -0.03(-1.28%)
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.