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 (%)
Sep 30, 2009 4.484 4.484 4.363 4.427 114,001 -0.01(-0.24%)
Sep 29, 2009 4.599 4.599 4.344 4.438 350,845 -0.19(-4.00%)
Sep 28, 2009 4.648 4.678 4.559 4.623 269,642 +0.01(+0.22%)
Sep 25, 2009 4.850 4.850 4.575 4.613 203,308 -0.22(-4.46%)
Sep 24, 2009 4.914 4.936 4.790 4.828 622,019 -0.10(-1.97%)
Sep 23, 2009 4.707 5.014 4.707 4.925 332,635 +0.23(+4.87%)
Sep 22, 2009 4.626 4.745 4.613 4.696 196,423 +0.06(+1.28%)
Sep 21, 2009 4.597 4.640 4.535 4.637 100,453 +0.07(+1.47%)
Sep 18, 2009 4.508 4.570 4.465 4.570 262,857 +0.09(+1.98%)
Sep 17, 2009 4.508 4.554 4.481 4.481 151,525 -0.05(-1.03%)
Sep 16, 2009 4.538 4.564 4.473 4.528 134,564 +0.02(+0.50%)
Sep 15, 2009 4.618 4.618 4.495 4.505 163,073 -0.02(-0.53%)
Sep 14, 2009 4.454 4.570 4.443 4.529 226,861 +0.09(+1.94%)
Sep 11, 2009 4.468 4.481 4.403 4.443 351,086 +0.04(+0.92%)
Sep 10, 2009 4.199 4.540 4.199 4.403 509,055 +0.33(+8.20%)
Sep 09, 2009 4.078 4.088 3.967 4.070 154,061 +0.02(+0.53%)
Sep 08, 2009 4.088 4.099 3.989 4.048 164,270 +0.02(+0.47%)
Sep 04, 2009 4.070 4.072 4.014 4.029 164,508 -0.00(-0.07%)
Sep 03, 2009 4.053 4.075 4.016 4.032 356,377 -0.02(-0.53%)
Sep 02, 2009 4.026 4.072 4.026 4.053 110,540 +0.01(+0.33%)
Sep 01, 2009 4.075 4.088 4.037 4.040 165,902 -0.05(-1.18%)
Aug 31, 2009 4.051 4.106 4.051 4.088 133,999 +0.01(+0.26%)
Aug 28, 2009 4.110 4.225 4.067 4.078 165,910 -0.02(-0.52%)
Aug 27, 2009 4.126 4.126 3.989 4.099 227,032 -0.01(-0.29%)
Aug 26, 2009 4.042 4.140 4.042 4.111 244,365 +0.10(+2.53%)
Aug 25, 2009 4.210 4.223 4.010 4.010 323,419 -0.13(-3.16%)
Aug 24, 2009 4.151 4.340 4.127 4.141 490,939 +0.00(+0.06%)
Aug 21, 2009 4.084 4.184 4.074 4.138 308,857 +0.05(+1.11%)
Aug 20, 2009 4.071 4.141 4.007 4.092 280,886 +0.07(+1.73%)
Aug 19, 2009 3.876 4.026 3.860 4.023 215,514 +0.15(+3.93%)
Aug 18, 2009 3.868 3.876 3.780 3.871 193,248 +0.11(+2.92%)
Aug 17, 2009 3.847 3.847 3.740 3.761 223,709 -0.12(-3.10%)
Aug 14, 2009 3.873 3.916 3.828 3.881 380,496 +0.01(+0.21%)
Aug 13, 2009 3.729 3.873 3.713 3.873 698,510 +0.20(+5.45%)
Aug 12, 2009 3.443 3.737 3.417 3.673 900,653 +0.24(+6.92%)
Aug 11, 2009 3.425 3.446 3.409 3.435 131,384 +0.02(+0.63%)
Aug 10, 2009 3.393 3.473 3.371 3.414 299,072 +0.04(+1.27%)
Aug 07, 2009 3.433 3.462 3.345 3.371 187,274 -0.07(-2.17%)
Aug 06, 2009 3.486 3.494 3.433 3.446 134,528 -0.01(-0.39%)
Aug 05, 2009 3.499 3.499 3.427 3.459 187,356 -0.04(-1.07%)
Aug 04, 2009 3.499 3.499 3.435 3.497 291,870 -0.04(-1.21%)
Aug 03, 2009 3.556 3.556 3.425 3.540 441,170 -0.01(-0.41%)
Jul 31, 2009 3.550 3.577 3.472 3.554 263,449 +0.07(+2.03%)
Jul 30, 2009 3.499 3.606 3.425 3.483 253,563 +0.01(+0.31%)
Jul 29, 2009 3.401 3.604 3.374 3.473 722,382 +0.05(+1.40%)
Jul 28, 2009 3.617 3.617 3.409 3.425 238,323 -0.16(-4.47%)
Jul 27, 2009 3.553 3.604 3.513 3.585 383,757 +0.11(+3.07%)
Jul 24, 2009 3.443 3.483 3.411 3.478 2,665 +0.05(+1.32%)
Jul 23, 2009 3.449 3.507 3.347 3.433 117,301 -0.05(-1.31%)
Jul 22, 2009 3.312 3.534 3.312 3.478 170,402 +0.15(+4.41%)
Jul 21, 2009 3.326 3.417 3.320 3.331 310,287 +0.01(+0.16%)
Jul 20, 2009 3.198 3.334 3.195 3.326 367,323 +0.13(+4.18%)
Jul 17, 2009 3.192 3.195 3.163 3.192 71,166 +0.01(+0.17%)
Jul 16, 2009 3.208 3.216 3.174 3.187 131,889 -0.01(-0.17%)
Jul 15, 2009 3.152 3.222 3.152 3.192 107,740 +0.06(+2.05%)
Jul 14, 2009 3.093 3.128 3.019 3.128 118,656 +0.04(+1.30%)
Jul 13, 2009 3.163 3.166 3.085 3.088 366,215 -0.13(-4.07%)
Jul 10, 2009 3.232 3.232 3.192 3.219 57,694 -0.01(-0.17%)
Jul 09, 2009 3.262 3.270 3.208 3.224 143,778 -0.01(-0.17%)
Jul 08, 2009 3.259 3.259 3.192 3.230 167,909 -0.00(-0.08%)
Jul 07, 2009 3.184 3.286 3.184 3.232 133,884 +0.03(+0.83%)
Jul 06, 2009 3.299 3.320 3.206 3.206 199,140 -0.15(-4.61%)
Jul 02, 2009 3.342 3.361 3.258 3.361 164,985 +0.03(+1.04%)
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.