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 3.661 3.672 3.449 3.502 224,167 -0.11(-2.94%)
Mar 30, 2009 3.624 3.712 3.539 3.608 465,636 -0.11(-2.85%)
Mar 26, 2009 3.624 3.767 3.609 3.714 524,561 +0.10(+2.71%)
Mar 25, 2009 3.627 3.738 3.579 3.616 495,563 -0.00(-0.01%)
Mar 24, 2009 3.730 3.738 3.603 3.617 353,813 -0.10(-2.63%)
Mar 23, 2009 3.712 3.725 3.690 3.714 332,494 +0.10(+2.86%)
Mar 20, 2009 3.640 3.765 3.553 3.611 517,666 +0.13(+3.83%)
Mar 19, 2009 3.600 3.672 3.433 3.478 384,094 -0.03(-0.85%)
Mar 18, 2009 3.627 3.712 3.221 3.507 1,597,305 -0.12(-3.43%)
Mar 17, 2009 3.412 3.653 3.412 3.632 779,210 +0.19(+5.63%)
Mar 16, 2009 3.277 3.555 3.274 3.439 485,303 +0.22(+6.75%)
Mar 13, 2009 3.179 3.386 3.112 3.221 0 +0.15(+4.83%)
Mar 12, 2009 2.951 3.073 2.874 3.073 854,268 +0.15(+5.08%)
Mar 11, 2009 2.717 2.967 2.643 2.924 913,020 +0.21(+7.71%)
Mar 10, 2009 2.646 2.890 2.590 2.715 1,163,817 +0.14(+5.57%)
Mar 09, 2009 2.391 2.619 2.391 2.572 1,086,632 +0.15(+6.01%)
Mar 06, 2009 2.280 2.561 2.272 2.426 0 +0.49(+25.17%)
Mar 05, 2009 2.246 2.325 1.896 1.938 1,214,576 -0.34(-15.00%)
Mar 04, 2009 2.558 2.598 2.203 2.280 1,352,822 -0.48(-17.39%)
Mar 02, 2009 3.059 3.075 2.720 2.760 475,583 -0.32(-10.41%)
Feb 27, 2009 3.078 3.152 2.977 3.081 0 +0.01(+0.43%)
Feb 26, 2009 3.224 3.252 3.028 3.067 475,149 -0.15(-4.58%)
Feb 25, 2009 3.449 3.449 3.208 3.215 392,245 -0.23(-6.55%)
Feb 24, 2009 3.495 3.495 3.080 3.440 3,568,115 +0.01(+0.15%)
Feb 23, 2009 3.492 3.506 3.366 3.435 5,841,603 -0.05(-1.51%)
Feb 20, 2009 3.448 3.511 3.419 3.487 192,609 +0.00(+0.08%)
Feb 19, 2009 3.563 3.629 3.482 3.485 323,853 -0.09(-2.57%)
Feb 18, 2009 3.690 3.761 3.550 3.577 528,167 -0.14(-3.68%)
Feb 17, 2009 3.590 3.729 3.590 3.713 156,310 +0.08(+2.10%)
Feb 13, 2009 3.703 3.712 3.584 3.637 137,027 -0.04(-1.21%)
Feb 12, 2009 3.624 3.703 3.550 3.682 161,892 +0.14(+3.93%)
Feb 11, 2009 3.577 3.603 3.487 3.542 158,386 +0.01(+0.30%)
Feb 10, 2009 3.566 3.616 3.482 3.532 86,659 -0.02(-0.44%)
Feb 09, 2009 3.563 3.606 3.527 3.548 80,138 +0.03(+0.82%)
Feb 06, 2009 3.582 3.629 3.453 3.519 134,997 +0.02(+0.45%)
Feb 05, 2009 3.682 3.682 3.503 3.503 202,590 -0.11(-3.13%)
Feb 04, 2009 3.629 3.676 3.513 3.616 206,515 -0.08(-2.07%)
Feb 03, 2009 3.461 3.742 3.461 3.692 245,422 +0.27(+8.00%)
Feb 02, 2009 3.545 3.577 3.419 3.419 145,887 -0.05(-1.52%)
Jan 30, 2009 3.545 3.592 3.448 3.471 0 -0.03(-0.75%)
Jan 29, 2009 3.548 3.629 3.498 3.498 130,403 +0.01(+0.30%)
Jan 28, 2009 3.621 3.653 3.445 3.487 137,115 -0.01(-0.38%)
Jan 27, 2009 3.524 3.603 3.458 3.500 143,184 -0.06(-1.61%)
Jan 26, 2009 3.658 3.658 3.527 3.558 170,368 -0.05(-1.40%)
Jan 23, 2009 3.511 3.684 3.506 3.608 184,346 +0.09(+2.69%)
Jan 22, 2009 3.340 3.550 3.340 3.513 280,664 +0.15(+4.37%)
Jan 21, 2009 3.366 3.411 3.291 3.366 153,462 +0.00(+0.00%)
Jan 20, 2009 3.419 3.524 3.287 3.366 346,075 +0.02(+0.55%)
Jan 16, 2009 3.374 3.419 3.345 3.348 181,091 +0.01(+0.24%)
Jan 15, 2009 3.577 3.577 3.340 3.340 229,394 -0.21(-5.93%)
Jan 14, 2009 3.761 3.769 3.498 3.550 305,190 -0.26(-6.77%)
Jan 13, 2009 3.703 3.918 3.442 3.808 456,090 +0.20(+5.54%)
Jan 12, 2009 3.803 3.945 3.606 3.608 746,679 -0.11(-3.04%)
Jan 09, 2009 3.674 3.782 3.529 3.721 534,064 +0.12(+3.28%)
Jan 08, 2009 3.558 3.616 3.519 3.603 197,168 +0.04(+1.11%)
Jan 07, 2009 3.705 3.705 3.498 3.563 117,129 -0.09(-2.52%)
Jan 06, 2009 3.534 3.863 3.534 3.655 239,049 +0.09(+2.66%)
Jan 05, 2009 3.416 3.656 3.416 3.561 173,227 +0.16(+4.72%)
Jan 02, 2009 2.972 3.419 2.972 3.400 0 +0.45(+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.