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 )

35.19 +0.17 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2009 3.662 3.673 3.450 3.503 224,118 -0.11(-2.94%)
Mar 30, 2009 3.625 3.712 3.540 3.609 465,535 -0.11(-2.86%)
Mar 26, 2009 3.625 3.768 3.609 3.715 524,448 +0.10(+2.71%)
Mar 25, 2009 3.628 3.739 3.580 3.617 495,456 -0.00(-0.01%)
Mar 24, 2009 3.731 3.739 3.604 3.617 353,736 -0.10(-2.63%)
Mar 23, 2009 3.712 3.726 3.691 3.715 332,422 +0.10(+2.86%)
Mar 20, 2009 3.641 3.765 3.553 3.612 517,554 +0.13(+3.83%)
Mar 19, 2009 3.601 3.673 3.434 3.478 384,011 -0.03(-0.85%)
Mar 18, 2009 3.628 3.712 3.222 3.508 1,596,960 -0.12(-3.43%)
Mar 17, 2009 3.413 3.654 3.413 3.633 779,041 +0.19(+5.63%)
Mar 16, 2009 3.278 3.556 3.275 3.439 485,198 +0.22(+6.75%)
Mar 13, 2009 3.179 3.386 3.113 3.222 0 +0.15(+4.83%)
Mar 12, 2009 2.951 3.073 2.874 3.073 854,083 +0.15(+5.08%)
Mar 11, 2009 2.718 2.967 2.644 2.925 912,823 +0.21(+7.71%)
Mar 10, 2009 2.646 2.890 2.591 2.715 1,163,566 +0.14(+5.57%)
Mar 09, 2009 2.392 2.620 2.392 2.572 1,086,397 +0.15(+6.01%)
Mar 06, 2009 2.280 2.562 2.273 2.426 0 +0.49(+25.17%)
Mar 05, 2009 2.246 2.326 1.896 1.938 1,214,314 -0.34(-15.00%)
Mar 04, 2009 2.559 2.599 2.204 2.280 1,352,530 -0.48(-17.39%)
Mar 02, 2009 3.060 3.076 2.721 2.760 475,480 -0.32(-10.41%)
Feb 27, 2009 3.079 3.153 2.978 3.081 0 +0.01(+0.43%)
Feb 26, 2009 3.224 3.252 3.028 3.068 475,046 -0.15(-4.58%)
Feb 25, 2009 3.450 3.450 3.209 3.215 392,160 -0.23(-6.55%)
Feb 24, 2009 3.496 3.496 3.080 3.441 3,567,344 +0.01(+0.15%)
Feb 23, 2009 3.493 3.506 3.367 3.435 5,840,341 -0.05(-1.51%)
Feb 20, 2009 3.448 3.512 3.420 3.488 192,567 +0.00(+0.08%)
Feb 19, 2009 3.564 3.630 3.483 3.485 323,783 -0.09(-2.57%)
Feb 18, 2009 3.690 3.761 3.551 3.577 528,052 -0.14(-3.68%)
Feb 17, 2009 3.591 3.730 3.591 3.714 156,276 +0.08(+2.10%)
Feb 13, 2009 3.704 3.713 3.585 3.638 136,998 -0.04(-1.21%)
Feb 12, 2009 3.625 3.704 3.551 3.683 161,857 +0.14(+3.93%)
Feb 11, 2009 3.577 3.604 3.488 3.543 158,352 +0.01(+0.30%)
Feb 10, 2009 3.567 3.617 3.483 3.533 86,640 -0.02(-0.44%)
Feb 09, 2009 3.564 3.606 3.527 3.548 80,120 +0.03(+0.82%)
Feb 06, 2009 3.583 3.630 3.454 3.519 134,968 +0.02(+0.45%)
Feb 05, 2009 3.683 3.683 3.504 3.504 202,547 -0.11(-3.13%)
Feb 04, 2009 3.630 3.677 3.514 3.617 206,470 -0.08(-2.07%)
Feb 03, 2009 3.462 3.743 3.462 3.693 245,369 +0.27(+8.00%)
Feb 02, 2009 3.546 3.577 3.420 3.420 145,856 -0.05(-1.52%)
Jan 30, 2009 3.546 3.593 3.448 3.472 0 -0.03(-0.75%)
Jan 29, 2009 3.548 3.630 3.498 3.498 130,375 +0.01(+0.30%)
Jan 28, 2009 3.622 3.654 3.446 3.488 137,085 -0.01(-0.38%)
Jan 27, 2009 3.525 3.604 3.459 3.501 143,153 -0.06(-1.61%)
Jan 26, 2009 3.659 3.659 3.527 3.558 170,331 -0.05(-1.40%)
Jan 23, 2009 3.512 3.685 3.506 3.609 184,306 +0.09(+2.69%)
Jan 22, 2009 3.341 3.551 3.341 3.514 280,603 +0.15(+4.37%)
Jan 21, 2009 3.367 3.412 3.291 3.367 153,429 +0.00(+0.00%)
Jan 20, 2009 3.420 3.525 3.288 3.367 346,000 +0.02(+0.55%)
Jan 16, 2009 3.375 3.420 3.346 3.349 181,052 +0.01(+0.24%)
Jan 15, 2009 3.577 3.577 3.341 3.341 229,345 -0.21(-5.93%)
Jan 14, 2009 3.761 3.769 3.498 3.551 305,124 -0.26(-6.77%)
Jan 13, 2009 3.704 3.919 3.443 3.809 455,991 +0.20(+5.54%)
Jan 12, 2009 3.804 3.946 3.606 3.609 746,517 -0.11(-3.04%)
Jan 09, 2009 3.675 3.783 3.530 3.722 533,949 +0.12(+3.28%)
Jan 08, 2009 3.559 3.617 3.519 3.604 197,125 +0.04(+1.11%)
Jan 07, 2009 3.706 3.706 3.498 3.564 117,103 -0.09(-2.52%)
Jan 06, 2009 3.535 3.864 3.535 3.656 238,997 +0.09(+2.66%)
Jan 05, 2009 3.417 3.657 3.417 3.562 173,190 +0.16(+4.72%)
Jan 02, 2009 2.972 3.420 2.972 3.401 0 +0.46(+15.45%)
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.