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 (%)
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%)
Jun 01, 2009 2.005 2.023 1.973 1.983 400,091 -0.00(-0.24%)
May 29, 2009 1.991 2.037 1.975 1.988 329,273 -0.01(-0.48%)
May 28, 2009 2.139 2.139 1.991 1.997 1,244,304 -0.09(-4.49%)
May 27, 2009 2.164 2.180 2.085 2.091 502,893 -0.12(-5.60%)
May 26, 2009 2.179 2.228 2.128 2.215 391,256 +0.04(+1.98%)
May 22, 2009 2.204 2.204 2.136 2.172 141,654 -0.02(-1.09%)
May 21, 2009 2.158 2.206 2.118 2.196 230,650 +0.03(+1.25%)
May 20, 2009 2.204 2.228 2.169 2.169 439,414 -0.03(-1.23%)
May 19, 2009 2.180 2.196 2.155 2.196 347,829 +0.02(+0.73%)
May 18, 2009 2.144 2.180 2.134 2.180 179,972 +0.00(+0.22%)
May 15, 2009 2.093 2.175 2.039 2.175 244,424 +0.11(+5.23%)
May 14, 2009 1.983 2.069 1.929 2.067 188,423 +0.08(+3.84%)
May 13, 2009 2.035 2.037 1.957 1.991 254,786 -0.07(-3.40%)
May 12, 2009 2.156 2.156 2.042 2.061 193,394 -0.08(-3.57%)
May 11, 2009 2.180 2.180 2.069 2.137 288,542 -0.02(-0.74%)
May 08, 2009 2.144 2.155 2.059 2.153 407,908 +0.08(+3.92%)
May 07, 2009 2.142 2.158 2.069 2.072 379,851 -0.03(-1.44%)
May 06, 2009 1.922 2.132 1.895 2.102 698,235 +0.19(+10.08%)
May 05, 2009 2.031 2.039 1.899 1.910 608,447 -0.14(-6.98%)
May 04, 2009 2.101 2.106 2.040 2.053 838,532 -0.07(-3.30%)
May 01, 2009 2.145 2.158 2.101 2.123 698,191 -0.05(-2.27%)
Apr 30, 2009 2.164 2.183 2.097 2.172 643,648 -0.02(-1.09%)
Apr 29, 2009 2.287 2.287 1.991 2.196 338,290 -0.02(-0.79%)
Apr 28, 2009 2.226 2.226 2.131 2.214 408,756 +0.01(+0.51%)
Apr 27, 2009 2.137 2.260 2.099 2.203 344,411 +0.06(+2.98%)
Apr 24, 2009 1.934 2.147 1.926 2.139 787,018 +0.22(+11.67%)
Apr 23, 2009 1.910 1.954 1.832 1.915 480,259 +0.03(+1.56%)
Apr 22, 2009 1.972 1.972 1.839 1.886 508,812 -0.07(-3.82%)
Apr 21, 2009 1.876 1.983 1.876 1.961 434,318 +0.08(+4.05%)
Apr 20, 2009 2.101 2.109 1.862 1.884 387,084 -0.21(-9.89%)
Apr 17, 2009 2.085 2.195 2.085 2.091 449,582 -0.00(-0.15%)
Apr 16, 2009 2.066 2.115 2.021 2.094 445,007 +0.07(+3.46%)
Apr 15, 2009 2.075 2.093 2.005 2.024 286,933 -0.06(-2.97%)
Apr 14, 2009 2.155 2.161 2.075 2.086 240,183 -0.07(-3.18%)
Apr 13, 2009 2.137 2.190 2.137 2.155 147,636 -0.03(-1.53%)
Apr 09, 2009 2.175 2.188 2.134 2.188 146,266 +0.07(+3.23%)
Apr 08, 2009 2.094 2.125 2.072 2.120 72,256 +0.01(+0.53%)
Apr 07, 2009 2.142 2.155 2.101 2.109 156,376 -0.03(-1.56%)
Apr 06, 2009 2.136 2.166 2.123 2.142 96,530 -0.03(-1.25%)
Apr 03, 2009 2.180 2.191 2.158 2.169 87,896 -0.01(-0.66%)
Apr 02, 2009 2.212 2.230 2.148 2.183 227,816 -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.