Indicators

Brookfield Infrastructure Partners L.P. (NY: BIP )

30.65 +0.17 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.020	2.066	2.004	2.016	324,581	-0.01(-0.48%)
May 28, 2009	2.170	2.170	2.020	2.026	1,226,571	-0.10(-4.49%)
May 27, 2009	2.196	2.212	2.115	2.121	495,726	-0.13(-5.60%)
May 26, 2009	2.210	2.260	2.158	2.247	385,680	+0.04(+1.98%)
May 22, 2009	2.236	2.236	2.167	2.204	139,635	-0.02(-1.09%)
May 21, 2009	2.189	2.238	2.149	2.228	227,363	+0.03(+1.25%)
May 20, 2009	2.236	2.260	2.200	2.200	433,152	-0.03(-1.23%)
May 19, 2009	2.212	2.228	2.187	2.228	342,872	+0.02(+0.73%)
May 18, 2009	2.175	2.212	2.165	2.212	177,407	+0.00(+0.22%)
May 15, 2009	2.123	2.207	2.068	2.207	240,941	+0.11(+5.23%)
May 14, 2009	2.012	2.099	1.957	2.097	185,738	+0.08(+3.84%)
May 13, 2009	2.065	2.066	1.986	2.020	251,155	-0.07(-3.40%)
May 12, 2009	2.188	2.188	2.071	2.091	190,638	-0.08(-3.57%)
May 11, 2009	2.212	2.212	2.099	2.168	284,430	-0.02(-0.74%)
May 08, 2009	2.175	2.186	2.089	2.184	402,095	+0.08(+3.92%)
May 07, 2009	2.173	2.189	2.099	2.102	374,438	-0.03(-1.44%)
May 06, 2009	1.950	2.163	1.923	2.133	688,285	+0.20(+10.08%)
May 05, 2009	2.060	2.068	1.926	1.937	599,776	-0.15(-6.98%)
May 04, 2009	2.131	2.137	2.070	2.083	826,582	-0.07(-3.30%)

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.