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 )

29.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Feb 27, 2009 1.848 1.892 1.788 1.850 0 +0.01(+0.43%)
Feb 26, 2009 1.936 1.952 1.818 1.842 791,384 -0.09(-4.58%)
Feb 25, 2009 2.071 2.071 1.926 1.930 653,304 -0.15(-7.30%)
Feb 24, 2009 2.115 2.115 1.864 2.082 5,895,091 +0.00(+0.15%)
Feb 23, 2009 2.114 2.122 2.037 2.079 9,651,254 -0.03(-1.51%)
Feb 20, 2009 2.087 2.125 2.069 2.111 318,221 +0.00(+0.08%)
Feb 19, 2009 2.157 2.197 2.107 2.109 535,057 -0.06(-2.57%)
Feb 18, 2009 2.233 2.276 2.149 2.165 872,615 -0.08(-3.68%)
Feb 17, 2009 2.173 2.257 2.173 2.248 258,249 +0.05(+2.10%)
Feb 13, 2009 2.241 2.247 2.170 2.201 226,391 -0.03(-1.21%)
Feb 12, 2009 2.193 2.242 2.149 2.228 267,472 +0.08(+3.94%)
Feb 11, 2009 2.165 2.181 2.111 2.144 261,679 +0.01(+0.30%)
Feb 10, 2009 2.158 2.189 2.107 2.138 143,175 -0.01(-0.44%)
Feb 09, 2009 2.157 2.182 2.135 2.147 132,401 +0.02(+0.82%)
Feb 06, 2009 2.168 2.197 2.090 2.130 223,036 +0.01(+0.45%)
Feb 05, 2009 2.228 2.228 2.120 2.120 334,712 -0.07(-3.13%)
Feb 04, 2009 2.197 2.225 2.127 2.189 341,195 -0.05(-2.07%)
Feb 03, 2009 2.095 2.265 2.095 2.235 405,477 +0.17(+8.00%)
Feb 02, 2009 2.146 2.165 2.069 2.069 241,029 -0.03(-1.52%)
Jan 30, 2009 2.146 2.174 2.087 2.101 0 -0.02(-0.75%)
Jan 29, 2009 2.147 2.197 2.117 2.117 215,447 +0.01(+0.30%)
Jan 28, 2009 2.192 2.211 2.085 2.111 226,536 -0.01(-0.38%)
Jan 27, 2009 2.133 2.181 2.093 2.119 236,562 -0.03(-1.61%)
Jan 26, 2009 2.214 2.214 2.135 2.153 281,475 -0.03(-1.40%)
Jan 23, 2009 2.125 2.230 2.122 2.184 304,569 +0.06(+2.69%)
Jan 22, 2009 2.022 2.149 2.022 2.127 463,702 +0.09(+4.37%)
Jan 21, 2009 2.037 2.065 1.992 2.037 253,544 +0.00(+0.00%)
Jan 20, 2009 2.069 2.133 1.990 2.037 571,771 +0.01(+0.55%)
Jan 16, 2009 2.042 2.069 2.025 2.026 299,191 +0.00(+0.24%)
Jan 15, 2009 2.165 2.165 2.022 2.022 378,996 -0.13(-5.93%)
Jan 14, 2009 2.276 2.281 2.117 2.149 504,223 -0.16(-6.77%)
Jan 13, 2009 2.241 2.372 2.084 2.305 753,533 +0.12(+5.54%)
Jan 12, 2009 2.302 2.388 2.182 2.184 1,233,632 -0.07(-3.04%)
Jan 09, 2009 2.224 2.289 2.136 2.252 882,359 +0.07(+3.28%)
Jan 08, 2009 2.154 2.189 2.130 2.181 325,753 +0.02(+1.11%)
Jan 07, 2009 2.243 2.243 2.117 2.157 193,515 -0.06(-2.52%)
Jan 06, 2009 2.139 2.338 2.139 2.213 394,947 +0.06(+2.66%)
Jan 05, 2009 2.068 2.213 2.068 2.155 286,199 +0.10(+4.72%)
Jan 02, 2009 1.799 2.069 1.799 2.058 0 +0.28(+15.45%)
Jan 01, 2009 1.662 1.783 1.633 1.783 0 +0.00(+0.00%)
Dec 31, 2008 1.662 1.783 1.633 1.783 332,243 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.640 1.686 1,397,112 +0.01(+0.76%)
Dec 29, 2008 1.671 1.710 1.662 1.673 515,902 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,835 +0.01(+0.38%)
Dec 24, 2008 1.675 1.690 1.671 1.673 100,712 -0.00(-0.10%)
Dec 23, 2008 1.740 1.753 1.660 1.675 348,828 -0.04(-2.14%)
Dec 22, 2008 1.783 1.829 1.711 1.711 222,201 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.748 1.748 188,973 -0.05(-2.57%)
Dec 18, 2008 1.843 1.893 1.751 1.794 277,574 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,127 -0.04(-2.10%)
Dec 16, 2008 1.751 1.881 1.711 1.823 414,335 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,885 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,079 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.721 1.866 416,119 +0.08(+4.64%)
Dec 10, 2008 1.654 1.799 1.654 1.783 351,693 +0.11(+6.67%)
Dec 09, 2008 1.702 1.751 1.643 1.671 297,131 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.651 1.735 479,734 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 212,991 -0.08(-4.46%)
Dec 04, 2008 1.775 1.827 1.764 1.783 119,453 +0.02(+1.08%)
Dec 03, 2008 1.760 1.799 1.632 1.764 312,416 +0.13(+8.10%)
Dec 02, 2008 1.767 1.783 1.627 1.632 336,308 -0.14(-8.07%)
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.