Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.198	2.205	2.071	2.103	373,361	-0.06(-2.94%)
Mar 30, 2009	2.176	2.228	2.125	2.166	775,540	-0.06(-2.86%)
Mar 26, 2009	2.176	2.262	2.167	2.230	873,683	+0.06(+2.71%)
Mar 25, 2009	2.178	2.244	2.149	2.171	825,384	-0.00(-0.01%)
Mar 24, 2009	2.240	2.244	2.163	2.171	589,293	-0.06(-2.63%)
Mar 23, 2009	2.228	2.236	2.216	2.230	553,785	+0.06(+2.86%)
Mar 20, 2009	2.185	2.260	2.133	2.168	862,199	+0.08(+3.83%)
Mar 19, 2009	2.162	2.205	2.061	2.088	639,727	-0.02(-0.85%)
Mar 18, 2009	2.178	2.228	1.934	2.106	2,660,390	-0.07(-3.43%)
Mar 17, 2009	2.049	2.193	2.049	2.181	1,297,812	+0.12(+5.63%)
Mar 16, 2009	1.967	2.135	1.966	2.065	808,296	+0.13(+6.75%)
Mar 13, 2009	1.909	2.033	1.869	1.934	0	+0.09(+4.83%)
Mar 12, 2009	1.772	1.845	1.725	1.845	1,422,825	+0.09(+5.08%)
Mar 11, 2009	1.632	1.781	1.587	1.756	1,520,680	+0.13(+7.71%)
Mar 10, 2009	1.589	1.735	1.555	1.630	1,938,395	+0.09(+5.57%)
Mar 09, 2009	1.436	1.573	1.436	1.544	1,809,839	+0.09(+6.01%)
Mar 06, 2009	1.369	1.538	1.364	1.456	0	+0.29(+25.17%)
Mar 05, 2009	1.348	1.396	1.138	1.164	2,022,937	-0.21(-15.00%)
Mar 04, 2009	1.536	1.560	1.323	1.369	2,253,192	-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.