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 )

28.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2009 2.196 2.215 2.127 2.204 634,476 -0.02(-1.09%)
Apr 29, 2009 2.320 2.320 2.020 2.228 333,469 -0.02(-0.79%)
Apr 28, 2009 2.259 2.259 2.162 2.246 402,931 +0.01(+0.51%)
Apr 27, 2009 2.168 2.292 2.129 2.234 339,503 +0.06(+2.98%)
Apr 24, 2009 1.962 2.178 1.953 2.170 775,802 +0.23(+11.67%)
Apr 23, 2009 1.937 1.983 1.858 1.943 473,415 +0.03(+1.56%)
Apr 22, 2009 2.000 2.000 1.866 1.913 501,561 -0.08(-3.81%)
Apr 21, 2009 1.903 2.012 1.903 1.989 428,129 +0.08(+4.05%)
Apr 20, 2009 2.131 2.139 1.889 1.911 381,567 -0.21(-9.89%)
Apr 17, 2009 2.115 2.226 2.115 2.121 443,175 -0.00(-0.15%)
Apr 16, 2009 2.096 2.146 2.050 2.125 438,665 +0.07(+3.46%)
Apr 15, 2009 2.105 2.123 2.034 2.054 282,844 -0.06(-2.97%)
Apr 14, 2009 2.186 2.192 2.105 2.116 236,760 -0.07(-3.18%)
Apr 13, 2009 2.168 2.221 2.168 2.186 145,532 -0.03(-1.53%)
Apr 09, 2009 2.207 2.220 2.165 2.220 144,181 +0.07(+3.23%)
Apr 08, 2009 2.125 2.155 2.102 2.150 71,226 +0.01(+0.53%)
Apr 07, 2009 2.173 2.186 2.131 2.139 154,148 -0.03(-1.56%)
Apr 06, 2009 2.167 2.197 2.154 2.173 95,155 -0.03(-1.25%)
Apr 03, 2009 2.212 2.223 2.189 2.200 86,644 -0.01(-0.66%)
Apr 02, 2009 2.244 2.262 2.179 2.215 224,570 -0.02(-0.94%)
Apr 01, 2009 2.099 2.241 2.084 2.236 225,517 +0.10(+4.84%)
Mar 31, 2009 2.230 2.236 2.100 2.133 368,120 -0.06(-2.94%)
Mar 30, 2009 2.207 2.260 2.155 2.197 764,653 -0.06(-2.86%)
Mar 26, 2009 2.207 2.294 2.198 2.262 861,418 +0.06(+2.71%)
Mar 25, 2009 2.209 2.276 2.179 2.202 813,797 -0.00(-0.01%)
Mar 24, 2009 2.271 2.276 2.194 2.202 581,020 -0.06(-2.63%)
Mar 23, 2009 2.260 2.268 2.247 2.262 546,010 +0.06(+2.86%)
Mar 20, 2009 2.217 2.292 2.163 2.199 850,095 +0.08(+3.83%)
Mar 19, 2009 2.192 2.236 2.091 2.118 630,747 -0.02(-0.85%)
Mar 18, 2009 2.209 2.260 1.962 2.136 2,623,044 -0.08(-3.43%)
Mar 17, 2009 2.078 2.225 2.078 2.212 1,279,594 +0.12(+5.63%)
Mar 16, 2009 1.995 2.165 1.994 2.094 796,949 +0.13(+6.75%)
Mar 13, 2009 1.936 2.062 1.895 1.962 0 +0.09(+4.83%)
Mar 12, 2009 1.797 1.871 1.750 1.871 1,402,852 +0.09(+5.08%)
Mar 11, 2009 1.655 1.807 1.610 1.781 1,499,332 +0.13(+7.71%)
Mar 10, 2009 1.611 1.760 1.577 1.653 1,911,183 +0.09(+5.57%)
Mar 09, 2009 1.456 1.595 1.456 1.566 1,784,432 +0.09(+6.01%)
Mar 06, 2009 1.388 1.560 1.384 1.477 0 +0.30(+25.17%)
Mar 05, 2009 1.367 1.416 1.154 1.180 1,994,539 -0.21(-15.00%)
Mar 04, 2009 1.558 1.582 1.342 1.388 2,221,562 -0.29(-17.39%)
Mar 02, 2009 1.863 1.873 1.656 1.681 780,987 -0.20(-10.41%)
Feb 27, 2009 1.874 1.919 1.813 1.876 0 +0.01(+0.43%)
Feb 26, 2009 1.963 1.980 1.844 1.868 780,274 -0.09(-4.58%)
Feb 25, 2009 2.100 2.100 1.953 1.957 644,133 -0.15(-7.30%)
Feb 24, 2009 2.146 2.146 1.890 2.112 5,812,335 +0.00(+0.15%)
Feb 23, 2009 2.144 2.152 2.066 2.108 9,515,769 -0.03(-1.51%)
Feb 20, 2009 2.116 2.155 2.099 2.141 313,753 +0.00(+0.08%)
Feb 19, 2009 2.188 2.228 2.137 2.139 527,546 -0.06(-2.57%)
Feb 18, 2009 2.265 2.309 2.179 2.196 860,365 -0.08(-3.68%)
Feb 17, 2009 2.204 2.289 2.204 2.280 254,624 +0.05(+2.10%)
Feb 13, 2009 2.273 2.279 2.200 2.233 223,213 -0.03(-1.21%)
Feb 12, 2009 2.225 2.273 2.179 2.260 263,717 +0.09(+3.93%)
Feb 11, 2009 2.196 2.212 2.141 2.175 258,006 +0.01(+0.30%)
Feb 10, 2009 2.189 2.220 2.137 2.168 141,165 -0.01(-0.44%)
Feb 09, 2009 2.188 2.213 2.165 2.178 130,542 +0.02(+0.82%)
Feb 06, 2009 2.199 2.228 2.120 2.160 219,905 +0.01(+0.45%)
Feb 05, 2009 2.260 2.260 2.150 2.150 330,013 -0.07(-3.13%)
Feb 04, 2009 2.228 2.257 2.157 2.220 336,406 -0.05(-2.07%)
Feb 03, 2009 2.125 2.297 2.125 2.267 399,784 +0.17(+8.00%)
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.