Skip to main content
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 (%)
Jan 30, 2009 2.145 2.174 2.086 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.196 2.117 2.117 215,494 +0.01(+0.30%)
Jan 28, 2009 2.191 2.210 2.085 2.110 226,585 -0.01(-0.38%)
Jan 27, 2009 2.132 2.180 2.093 2.118 236,613 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.134 2.153 281,536 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.121 2.183 304,635 +0.06(+2.69%)
Jan 22, 2009 2.021 2.148 2.021 2.126 463,802 +0.09(+4.38%)
Jan 21, 2009 2.037 2.064 1.991 2.037 253,598 +0.00(+0.00%)
Jan 20, 2009 2.069 2.132 1.989 2.037 571,894 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.024 2.026 299,256 +0.00(+0.24%)
Jan 15, 2009 2.164 2.164 2.021 2.021 379,078 -0.13(-5.93%)
Jan 14, 2009 2.276 2.280 2.117 2.148 504,332 -0.16(-6.77%)
Jan 13, 2009 2.241 2.371 2.083 2.304 753,695 +0.12(+5.54%)
Jan 12, 2009 2.301 2.387 2.182 2.183 1,233,898 -0.07(-3.04%)
Jan 09, 2009 2.223 2.288 2.136 2.252 882,549 +0.07(+3.28%)
Jan 08, 2009 2.153 2.188 2.129 2.180 325,824 +0.02(+1.11%)
Jan 07, 2009 2.242 2.242 2.117 2.156 193,557 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.212 395,033 +0.06(+2.66%)
Jan 05, 2009 2.067 2.212 2.067 2.155 286,261 +0.10(+4.72%)
Jan 02, 2009 1.798 2.069 1.798 2.058 0 +0.28(+15.45%)
Jan 01, 2009 1.661 1.782 1.633 1.782 0 +0.00(+0.00%)
Dec 31, 2008 1.661 1.782 1.633 1.782 332,315 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.639 1.685 1,397,413 +0.01(+0.76%)
Dec 29, 2008 1.671 1.709 1.661 1.673 516,013 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,847 +0.01(+0.38%)
Dec 24, 2008 1.674 1.690 1.671 1.673 100,734 -0.00(-0.09%)
Dec 23, 2008 1.739 1.752 1.660 1.674 348,904 -0.04(-2.14%)
Dec 22, 2008 1.782 1.829 1.711 1.711 222,249 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.747 1.747 189,014 -0.05(-2.57%)
Dec 18, 2008 1.843 1.892 1.751 1.794 277,634 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,192 -0.04(-2.10%)
Dec 16, 2008 1.751 1.880 1.711 1.822 414,424 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,961 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,146 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.720 1.865 416,209 +0.08(+4.64%)
Dec 10, 2008 1.653 1.798 1.653 1.782 351,769 +0.11(+6.67%)
Dec 09, 2008 1.701 1.751 1.642 1.671 297,195 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.650 1.735 479,838 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 213,037 -0.08(-4.46%)
Dec 04, 2008 1.774 1.827 1.763 1.782 119,478 +0.02(+1.08%)
Dec 03, 2008 1.760 1.798 1.631 1.763 312,483 +0.13(+8.10%)
Dec 02, 2008 1.766 1.782 1.626 1.631 336,380 -0.14(-8.07%)
Dec 01, 2008 1.862 1.876 1.774 1.774 246,429 -0.10(-5.11%)
Nov 28, 2008 1.792 1.887 1.792 1.870 125,486 +0.05(+2.62%)
Nov 26, 2008 1.809 1.844 1.747 1.822 250,375 -0.01(-0.61%)
Nov 25, 2008 1.790 1.840 1.762 1.833 487,485 +0.01(+0.70%)
Nov 24, 2008 1.725 1.830 1.710 1.821 387,963 +0.13(+7.92%)
Nov 21, 2008 1.671 1.712 1.563 1.687 543,423 +0.02(+1.24%)
Nov 20, 2008 1.751 1.766 1.661 1.666 356,607 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.752 181,247 -0.15(-8.10%)
Nov 18, 2008 1.932 1.965 1.844 1.907 331,077 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,236 -0.19(-8.75%)
Nov 14, 2008 2.005 2.163 1.991 2.147 216,380 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.911 2.005 253,366 -0.05(-2.33%)
Nov 12, 2008 2.131 2.161 2.053 2.053 256,834 -0.09(-4.16%)
Nov 11, 2008 2.160 2.161 2.096 2.142 159,411 -0.03(-1.39%)
Nov 10, 2008 2.258 2.287 2.132 2.172 195,555 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,107 +0.13(+6.23%)
Nov 06, 2008 2.129 2.163 2.056 2.069 351,568 -0.07(-3.42%)
Nov 05, 2008 2.395 2.573 2.115 2.142 565,466 -0.38(-15.03%)
Nov 04, 2008 2.403 2.521 2.403 2.521 257,532 +0.13(+5.46%)
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.