Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.37 +0.42 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Dec 31, 2009 2.704 2.707 2.707 2.707 890,103 -0.01(-0.30%)
Dec 30, 2009 2.711 2.761 2.690 2.715 843,114 +0.01(+0.48%)
Dec 29, 2009 2.745 2.801 2.688 2.703 1,201,485 -0.02(-0.89%)
Dec 28, 2009 2.625 2.761 2.625 2.727 732,579 +0.12(+4.65%)
Dec 24, 2009 2.636 2.638 2.599 2.606 406,827 -0.02(-0.62%)
Dec 23, 2009 2.617 2.665 2.599 2.622 707,827 +0.03(+1.06%)
Dec 22, 2009 2.604 2.615 2.585 2.594 926,612 +0.00(+0.06%)
Dec 21, 2009 2.554 2.615 2.554 2.593 1,713,862 +0.05(+2.16%)
Dec 18, 2009 2.577 2.577 2.536 2.538 1,354,457 -0.01(-0.57%)
Dec 17, 2009 2.502 2.552 2.486 2.552 1,488,393 +0.04(+1.41%)
Dec 16, 2009 2.499 2.518 2.486 2.517 1,154,471 +0.02(+0.84%)
Dec 15, 2009 2.504 2.510 2.486 2.496 1,183,169 -0.00(-0.19%)
Dec 14, 2009 2.499 2.512 2.491 2.501 1,099,033 +0.01(+0.32%)
Dec 11, 2009 2.512 2.512 2.477 2.493 1,317,911 +0.01(+0.26%)
Dec 10, 2009 2.501 2.522 2.467 2.486 1,554,888 +0.00(+0.06%)
Dec 09, 2009 2.502 2.514 2.470 2.485 1,457,707 -0.00(-0.19%)
Dec 08, 2009 2.544 2.559 2.486 2.489 1,954,660 -0.04(-1.47%)
Dec 07, 2009 2.522 2.544 2.510 2.527 1,436,183 +0.01(+0.38%)
Dec 04, 2009 2.569 2.583 2.510 2.517 1,181,750 +0.00(+0.06%)
Dec 03, 2009 2.567 2.567 2.510 2.515 2,054,108 +0.00(+0.00%)
Dec 02, 2009 2.523 2.557 2.502 2.515 2,815,757 -0.02(-0.64%)
Dec 01, 2009 2.509 2.541 2.486 2.531 605,704 +0.05(+1.82%)
Nov 30, 2009 2.504 2.548 2.480 2.486 993,621 -0.02(-0.77%)
Nov 27, 2009 2.486 2.512 2.486 2.506 229,494 -0.04(-1.40%)
Nov 25, 2009 2.565 2.573 2.523 2.541 495,503 -0.05(-1.81%)
Nov 24, 2009 2.627 2.749 2.570 2.588 955,049 +0.00(+0.00%)
Nov 23, 2009 2.585 2.620 2.569 2.588 1,328,131 +0.03(+1.26%)
Nov 20, 2009 2.570 2.570 2.517 2.556 992,549 +0.03(+1.21%)
Nov 19, 2009 2.573 2.594 2.510 2.525 495,503 -0.06(-2.37%)
Nov 18, 2009 2.596 2.603 2.552 2.586 779,401 +0.01(+0.50%)
Nov 17, 2009 2.599 2.644 2.551 2.573 1,161,161 -0.03(-0.99%)
Nov 16, 2009 2.510 2.611 2.446 2.599 975,794 +0.14(+5.85%)
Nov 13, 2009 2.462 2.470 2.446 2.456 938,362 +0.00(+0.07%)
Nov 12, 2009 2.463 2.463 2.446 2.454 569,325 -0.01(-0.46%)
Nov 11, 2009 2.470 2.486 2.422 2.465 670,681 +0.00(+0.20%)
Nov 10, 2009 2.447 2.502 2.447 2.460 1,745,817 +0.01(+0.59%)
Nov 09, 2009 2.396 2.454 2.396 2.446 653,300 +0.07(+3.13%)
Nov 06, 2009 2.368 2.385 2.344 2.372 1,442,216 -0.00(-0.20%)
Nov 05, 2009 2.430 2.430 2.361 2.376 1,446,261 +0.00(+0.14%)
Nov 04, 2009 2.397 2.405 2.367 2.373 1,454,424 -0.00(-0.14%)
Nov 03, 2009 2.359 2.389 2.323 2.376 2,900,376 +0.02(+0.82%)
Nov 02, 2009 2.417 2.417 2.339 2.357 3,357,407 +0.02(+0.69%)
Oct 30, 2009 2.470 2.641 2.302 2.341 8,338,025 -0.32(-12.12%)
Oct 29, 2009 2.743 2.745 2.604 2.664 552,651 +0.00(+0.00%)
Oct 28, 2009 2.874 2.875 2.656 2.664 484,669 -0.20(-6.83%)
Oct 27, 2009 2.849 2.890 2.849 2.859 211,382 +0.01(+0.28%)
Oct 26, 2009 2.888 2.888 2.830 2.851 146,498 -0.00(-0.17%)
Oct 23, 2009 2.872 2.872 2.825 2.856 156,979 -0.04(-1.50%)
Oct 22, 2009 2.914 2.914 2.833 2.899 218,505 -0.01(-0.50%)
Oct 21, 2009 2.898 2.927 2.874 2.914 193,648 -0.01(-0.28%)
Oct 20, 2009 2.875 2.929 2.866 2.922 311,164 -0.05(-1.74%)
Oct 19, 2009 2.932 2.979 2.874 2.974 378,179 +0.05(+1.77%)
Oct 16, 2009 2.937 2.937 2.890 2.922 236,822 -0.00(-0.17%)
Oct 15, 2009 2.875 2.938 2.875 2.927 215,322 +0.05(+1.80%)
Oct 14, 2009 2.874 2.922 2.851 2.875 172,991 +0.03(+1.14%)
Oct 13, 2009 2.875 2.967 2.841 2.843 315,680 -0.03(-1.15%)
Oct 12, 2009 2.824 2.914 2.791 2.876 317,197 +0.10(+3.76%)
Oct 09, 2009 2.756 2.825 2.746 2.772 163,136 +0.03(+0.94%)
Oct 08, 2009 2.727 2.775 2.696 2.746 303,799 +0.07(+2.72%)
Oct 07, 2009 2.667 2.696 2.648 2.673 207,176 +0.01(+0.36%)
Oct 06, 2009 2.654 2.680 2.619 2.664 153,628 +0.04(+1.41%)
Oct 05, 2009 2.612 2.661 2.612 2.627 140,818 +0.04(+1.69%)
Oct 02, 2009 2.580 2.607 2.504 2.583 351,550 -0.02(-0.62%)
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.