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 )

27.39 -0.34 (-1.23%)
Streaming Delayed Price Updated: 11:10 AM EDT, Apr 25, 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 (%)
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%)
May 01, 2009 2.176 2.189 2.131 2.153 688,390 -0.05(-2.27%)
Apr 30, 2009 2.195 2.215 2.127 2.203 634,613 -0.02(-1.09%)
Apr 29, 2009 2.319 2.319 2.019 2.227 333,541 -0.02(-0.79%)
Apr 28, 2009 2.258 2.258 2.161 2.245 403,018 +0.01(+0.50%)
Apr 27, 2009 2.168 2.292 2.129 2.234 339,576 +0.06(+2.98%)
Apr 24, 2009 1.961 2.177 1.953 2.169 775,970 +0.23(+11.67%)
Apr 23, 2009 1.937 1.982 1.858 1.943 473,517 +0.03(+1.56%)
Apr 22, 2009 2.000 2.000 1.866 1.913 501,669 -0.08(-3.81%)
Apr 21, 2009 1.903 2.011 1.903 1.989 428,221 +0.08(+4.05%)
Apr 20, 2009 2.131 2.139 1.888 1.911 381,650 -0.21(-9.89%)
Apr 17, 2009 2.114 2.226 2.114 2.121 443,270 -0.00(-0.15%)
Apr 16, 2009 2.095 2.145 2.050 2.124 438,760 +0.07(+3.46%)
Apr 15, 2009 2.105 2.123 2.034 2.053 282,905 -0.06(-2.97%)
Apr 14, 2009 2.185 2.192 2.105 2.116 236,811 -0.07(-3.18%)
Apr 13, 2009 2.168 2.221 2.168 2.185 145,563 -0.03(-1.53%)
Apr 09, 2009 2.206 2.219 2.164 2.219 144,213 +0.07(+3.23%)
Apr 08, 2009 2.124 2.155 2.102 2.150 71,242 +0.01(+0.53%)
Apr 07, 2009 2.173 2.185 2.131 2.139 154,181 -0.03(-1.56%)
Apr 06, 2009 2.166 2.197 2.153 2.173 95,175 -0.03(-1.25%)
Apr 03, 2009 2.211 2.223 2.189 2.200 86,662 -0.01(-0.66%)
Apr 02, 2009 2.244 2.261 2.179 2.215 224,618 -0.02(-0.94%)
Apr 01, 2009 2.098 2.240 2.084 2.235 225,566 +0.10(+4.84%)
Mar 31, 2009 2.229 2.235 2.100 2.132 368,199 -0.06(-2.94%)
Mar 30, 2009 2.206 2.260 2.155 2.197 764,818 -0.06(-2.85%)
Mar 26, 2009 2.206 2.294 2.197 2.261 861,604 +0.06(+2.71%)
Mar 25, 2009 2.208 2.276 2.179 2.202 813,973 -0.00(-0.01%)
Mar 24, 2009 2.271 2.276 2.194 2.202 581,145 -0.06(-2.63%)
Mar 23, 2009 2.260 2.268 2.247 2.261 546,128 +0.06(+2.86%)
Mar 20, 2009 2.216 2.292 2.163 2.198 850,279 +0.08(+3.83%)
Mar 19, 2009 2.192 2.235 2.090 2.117 630,883 -0.02(-0.85%)
Mar 18, 2009 2.208 2.260 1.961 2.135 2,623,610 -0.08(-3.43%)
Mar 17, 2009 2.077 2.224 2.077 2.211 1,279,870 +0.12(+5.63%)
Mar 16, 2009 1.995 2.164 1.993 2.093 797,121 +0.13(+6.75%)
Mar 13, 2009 1.935 2.061 1.895 1.961 0 +0.09(+4.83%)
Mar 12, 2009 1.796 1.871 1.750 1.871 1,403,155 +0.09(+5.08%)
Mar 11, 2009 1.654 1.806 1.609 1.780 1,499,656 +0.13(+7.71%)
Mar 10, 2009 1.611 1.759 1.577 1.653 1,911,596 +0.09(+5.57%)
Mar 09, 2009 1.456 1.595 1.456 1.566 1,784,817 +0.09(+6.01%)
Mar 06, 2009 1.388 1.559 1.383 1.477 0 +0.30(+25.17%)
Mar 05, 2009 1.367 1.416 1.154 1.180 1,994,969 -0.21(-15.00%)
Mar 04, 2009 1.558 1.582 1.341 1.388 2,222,041 -0.29(-17.39%)
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.