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 (%)
Apr 30, 2009 2.165 2.184 2.097 2.173 643,509 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.197 338,217 -0.02(-0.79%)
Apr 28, 2009 2.227 2.227 2.131 2.214 408,668 +0.01(+0.51%)
Apr 27, 2009 2.138 2.260 2.100 2.203 344,336 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 786,848 +0.22(+11.67%)
Apr 23, 2009 1.910 1.955 1.832 1.916 480,155 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.840 1.886 508,702 -0.07(-3.81%)
Apr 21, 2009 1.877 1.983 1.877 1.961 434,225 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.885 387,000 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.092 449,485 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.022 2.095 444,911 +0.07(+3.46%)
Apr 15, 2009 2.076 2.093 2.006 2.025 286,872 -0.06(-2.97%)
Apr 14, 2009 2.155 2.162 2.076 2.087 240,131 -0.07(-3.18%)
Apr 13, 2009 2.138 2.190 2.138 2.155 147,604 -0.03(-1.53%)
Apr 09, 2009 2.176 2.189 2.135 2.189 146,234 +0.07(+3.23%)
Apr 08, 2009 2.095 2.125 2.072 2.120 72,241 +0.01(+0.53%)
Apr 07, 2009 2.143 2.155 2.101 2.109 156,343 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.143 96,509 -0.03(-1.25%)
Apr 03, 2009 2.181 2.192 2.158 2.170 87,877 -0.01(-0.66%)
Apr 02, 2009 2.213 2.230 2.149 2.184 227,767 -0.02(-0.94%)
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.