Skip to main content

Brookfield Infrastructure Partners L.P. (NY: BIP )

31.21 +1.23 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 2.020 2.066 2.004 2.016 324,581 -0.01(-0.48%)
May 28, 2009 2.170 2.170 2.020 2.026 1,226,571 -0.10(-4.49%)
May 27, 2009 2.196 2.212 2.115 2.121 495,726 -0.13(-5.60%)
May 26, 2009 2.210 2.260 2.158 2.247 385,680 +0.04(+1.98%)
May 22, 2009 2.236 2.236 2.167 2.204 139,635 -0.02(-1.09%)
May 21, 2009 2.189 2.238 2.149 2.228 227,363 +0.03(+1.25%)
May 20, 2009 2.236 2.260 2.200 2.200 433,152 -0.03(-1.23%)
May 19, 2009 2.212 2.228 2.187 2.228 342,872 +0.02(+0.73%)
May 18, 2009 2.175 2.212 2.165 2.212 177,407 +0.00(+0.22%)
May 15, 2009 2.123 2.207 2.068 2.207 240,941 +0.11(+5.23%)
May 14, 2009 2.012 2.099 1.957 2.097 185,738 +0.08(+3.84%)
May 13, 2009 2.065 2.066 1.986 2.020 251,155 -0.07(-3.40%)
May 12, 2009 2.188 2.188 2.071 2.091 190,638 -0.08(-3.57%)
May 11, 2009 2.212 2.212 2.099 2.168 284,430 -0.02(-0.74%)
May 08, 2009 2.175 2.186 2.089 2.184 402,095 +0.08(+3.92%)
May 07, 2009 2.173 2.189 2.099 2.102 374,438 -0.03(-1.44%)
May 06, 2009 1.950 2.163 1.923 2.133 688,285 +0.20(+10.08%)
May 05, 2009 2.060 2.068 1.926 1.937 599,776 -0.15(-6.98%)
May 04, 2009 2.131 2.137 2.070 2.083 826,582 -0.07(-3.30%)
May 01, 2009 2.176 2.189 2.131 2.154 688,241 -0.05(-2.27%)
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%)
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.