Indicators

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

29.28 +0.84 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	2.019	2.066	2.003	2.016	324,651	-0.01(-0.48%)
May 28, 2009	2.169	2.169	2.019	2.026	1,226,836	-0.10(-4.49%)
May 27, 2009	2.195	2.211	2.114	2.121	495,833	-0.13(-5.60%)
May 26, 2009	2.210	2.260	2.158	2.247	385,764	+0.04(+1.98%)
May 22, 2009	2.235	2.235	2.166	2.203	139,665	-0.02(-1.09%)
May 21, 2009	2.189	2.237	2.148	2.227	227,412	+0.03(+1.25%)
May 20, 2009	2.235	2.260	2.200	2.200	433,246	-0.03(-1.23%)
May 19, 2009	2.211	2.227	2.186	2.227	342,946	+0.02(+0.73%)
May 18, 2009	2.174	2.211	2.165	2.211	177,445	+0.00(+0.22%)
May 15, 2009	2.123	2.206	2.068	2.206	240,993	+0.11(+5.23%)
May 14, 2009	2.011	2.098	1.956	2.097	185,778	+0.08(+3.84%)
May 13, 2009	2.064	2.066	1.985	2.019	251,209	-0.07(-3.40%)
May 12, 2009	2.187	2.187	2.071	2.090	190,679	-0.08(-3.57%)
May 11, 2009	2.211	2.211	2.098	2.168	284,492	-0.02(-0.74%)
May 08, 2009	2.174	2.185	2.089	2.184	402,182	+0.08(+3.92%)
May 07, 2009	2.173	2.189	2.098	2.102	374,519	-0.03(-1.44%)
May 06, 2009	1.950	2.163	1.922	2.132	688,433	+0.20(+10.08%)
May 05, 2009	2.060	2.068	1.926	1.937	599,905	-0.15(-6.98%)
May 04, 2009	2.131	2.136	2.069	2.082	826,761	-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.