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

34.24 -0.74 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 3.551 3.578 3.473 3.555 263,392 +0.07(+2.03%)
Jul 30, 2009 3.500 3.607 3.425 3.484 253,508 +0.01(+0.31%)
Jul 29, 2009 3.401 3.604 3.375 3.473 722,226 +0.05(+1.40%)
Jul 28, 2009 3.618 3.618 3.409 3.425 238,272 -0.16(-4.47%)
Jul 27, 2009 3.554 3.604 3.514 3.586 383,674 +0.11(+3.07%)
Jul 24, 2009 3.444 3.484 3.412 3.479 2,664 +0.05(+1.32%)
Jul 23, 2009 3.449 3.508 3.348 3.433 117,275 -0.05(-1.31%)
Jul 22, 2009 3.313 3.535 3.313 3.479 170,365 +0.15(+4.41%)
Jul 21, 2009 3.327 3.417 3.321 3.332 310,220 +0.01(+0.16%)
Jul 20, 2009 3.198 3.335 3.196 3.327 367,243 +0.13(+4.18%)
Jul 17, 2009 3.193 3.196 3.164 3.193 71,151 +0.01(+0.17%)
Jul 16, 2009 3.209 3.217 3.174 3.188 131,861 -0.01(-0.17%)
Jul 15, 2009 3.153 3.222 3.153 3.193 107,717 +0.06(+2.05%)
Jul 14, 2009 3.094 3.129 3.019 3.129 118,630 +0.04(+1.30%)
Jul 13, 2009 3.164 3.166 3.086 3.089 366,136 -0.13(-4.07%)
Jul 10, 2009 3.233 3.233 3.193 3.220 57,681 -0.01(-0.17%)
Jul 09, 2009 3.262 3.270 3.209 3.225 143,747 -0.01(-0.17%)
Jul 08, 2009 3.260 3.260 3.193 3.230 167,872 -0.00(-0.08%)
Jul 07, 2009 3.185 3.286 3.185 3.233 133,855 +0.03(+0.83%)
Jul 06, 2009 3.300 3.321 3.206 3.206 199,097 -0.15(-4.61%)
Jul 02, 2009 3.343 3.361 3.259 3.361 164,949 +0.03(+1.04%)
Jul 01, 2009 3.302 3.393 3.302 3.327 156,873 +0.03(+0.97%)
Jun 30, 2009 3.204 3.359 3.169 3.294 267,936 +0.11(+3.32%)
Jun 29, 2009 3.201 3.230 3.180 3.189 127,702 -0.02(-0.53%)
Jun 26, 2009 3.182 3.238 3.180 3.206 140,521 -0.00(-0.02%)
Jun 25, 2009 3.172 3.206 3.153 3.206 154,956 +0.02(+0.76%)
Jun 24, 2009 3.206 3.246 3.180 3.182 143,803 -0.01(-0.25%)
Jun 23, 2009 3.190 3.313 3.174 3.190 394,991 +0.01(+0.17%)
Jun 22, 2009 3.204 3.204 3.153 3.185 180,478 +0.00(+0.00%)
Jun 19, 2009 3.196 3.201 3.147 3.185 94,831 +0.01(+0.25%)
Jun 18, 2009 3.209 3.209 3.153 3.177 143,070 -0.06(-1.82%)
Jun 17, 2009 3.297 3.297 3.214 3.236 75,683 -0.02(-0.74%)
Jun 16, 2009 3.244 3.337 3.244 3.260 270,432 +0.01(+0.25%)
Jun 15, 2009 3.278 3.313 3.209 3.252 455,877 -0.02(-0.65%)
Jun 12, 2009 3.233 3.302 3.222 3.273 287,379 +0.07(+2.08%)
Jun 11, 2009 3.286 3.313 3.206 3.206 354,840 -0.00(-0.14%)
Jun 10, 2009 3.329 3.329 3.193 3.211 217,975 -0.09(-2.70%)
Jun 09, 2009 3.297 3.324 3.286 3.300 86,036 +0.01(+0.24%)
Jun 08, 2009 3.324 3.343 3.286 3.292 159,874 -0.03(-0.83%)
Jun 05, 2009 3.380 3.380 3.289 3.319 79,834 -0.01(-0.21%)
Jun 04, 2009 3.241 3.337 3.241 3.327 149,429 +0.12(+3.75%)
Jun 03, 2009 3.268 3.313 3.166 3.206 241,442 -0.08(-2.44%)
Jun 02, 2009 3.318 3.367 3.281 3.286 156,409 -0.04(-1.28%)
Jun 01, 2009 3.367 3.396 3.313 3.329 238,298 -0.01(-0.24%)
May 29, 2009 3.343 3.420 3.316 3.337 196,118 -0.02(-0.48%)
May 28, 2009 3.591 3.591 3.343 3.353 741,119 -0.16(-4.49%)
May 27, 2009 3.634 3.661 3.500 3.511 299,528 -0.18(-4.88%)
May 26, 2009 3.630 3.712 3.545 3.691 234,809 +0.07(+1.98%)
May 22, 2009 3.673 3.673 3.559 3.620 85,012 -0.04(-1.09%)
May 21, 2009 3.596 3.675 3.529 3.659 138,423 +0.05(+1.25%)
May 20, 2009 3.673 3.712 3.614 3.614 263,711 -0.05(-1.23%)
May 19, 2009 3.633 3.659 3.592 3.659 208,747 +0.03(+0.73%)
May 18, 2009 3.572 3.633 3.556 3.633 108,009 +0.01(+0.22%)
May 15, 2009 3.487 3.625 3.397 3.625 146,689 +0.18(+5.23%)
May 14, 2009 3.304 3.447 3.214 3.445 113,081 +0.13(+3.84%)
May 13, 2009 3.392 3.394 3.262 3.317 152,908 -0.12(-3.40%)
May 12, 2009 3.593 3.593 3.402 3.434 116,064 -0.13(-3.57%)
May 11, 2009 3.633 3.633 3.447 3.561 173,166 -0.03(-0.74%)
May 08, 2009 3.572 3.590 3.431 3.588 244,803 +0.14(+3.92%)
May 07, 2009 3.569 3.596 3.447 3.453 227,965 -0.05(-1.44%)
May 06, 2009 3.203 3.553 3.158 3.503 419,041 +0.32(+10.08%)
May 05, 2009 3.384 3.397 3.163 3.182 365,155 -0.24(-6.98%)
May 04, 2009 3.500 3.510 3.400 3.421 503,239 -0.12(-3.30%)
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.