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 (%)
Sep 30, 2009 2.653 2.653 2.581 2.619 192,678 -0.01(-0.24%)
Sep 29, 2009 2.721 2.721 2.570 2.626 592,976 -0.11(-4.00%)
Sep 28, 2009 2.750 2.768 2.697 2.735 455,733 +0.01(+0.22%)
Sep 25, 2009 2.869 2.869 2.707 2.729 343,619 -0.13(-4.46%)
Sep 24, 2009 2.908 2.920 2.834 2.857 1,051,299 -0.06(-1.97%)
Sep 23, 2009 2.785 2.966 2.785 2.914 562,199 +0.14(+4.87%)
Sep 22, 2009 2.737 2.807 2.730 2.779 331,982 +0.04(+1.28%)
Sep 21, 2009 2.720 2.745 2.683 2.744 169,780 +0.04(+1.47%)
Sep 18, 2009 2.667 2.704 2.642 2.704 444,266 +0.05(+1.98%)
Sep 17, 2009 2.667 2.694 2.651 2.651 256,099 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,433 +0.01(+0.50%)
Sep 15, 2009 2.732 2.732 2.659 2.666 275,616 -0.01(-0.53%)
Sep 14, 2009 2.635 2.704 2.629 2.680 383,426 +0.05(+1.94%)
Sep 11, 2009 2.643 2.651 2.605 2.629 593,385 +0.02(+0.92%)
Sep 10, 2009 2.484 2.686 2.484 2.605 860,374 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.347 2.408 260,385 +0.01(+0.53%)
Sep 08, 2009 2.419 2.425 2.360 2.395 277,640 +0.01(+0.47%)
Sep 04, 2009 2.408 2.409 2.375 2.384 278,042 -0.00(-0.07%)
Sep 03, 2009 2.398 2.411 2.376 2.386 602,327 -0.01(-0.53%)
Sep 02, 2009 2.382 2.409 2.382 2.398 186,827 +0.01(+0.33%)
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.