Skip to main content

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

27.05 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 2.653 2.653 2.582 2.620 192,636 -0.01(-0.24%)
Sep 29, 2009 2.722 2.722 2.571 2.626 592,848 -0.11(-4.00%)
Sep 28, 2009 2.751 2.769 2.698 2.736 455,635 +0.01(+0.22%)
Sep 25, 2009 2.870 2.870 2.708 2.730 343,545 -0.13(-4.46%)
Sep 24, 2009 2.908 2.921 2.835 2.857 1,051,072 -0.06(-1.97%)
Sep 23, 2009 2.786 2.967 2.786 2.914 562,077 +0.14(+4.87%)
Sep 22, 2009 2.738 2.808 2.730 2.779 331,910 +0.04(+1.28%)
Sep 21, 2009 2.720 2.746 2.684 2.744 169,743 +0.04(+1.47%)
Sep 18, 2009 2.668 2.704 2.642 2.704 444,170 +0.05(+1.98%)
Sep 17, 2009 2.668 2.695 2.652 2.652 256,044 -0.03(-1.03%)
Sep 16, 2009 2.685 2.701 2.647 2.679 227,384 +0.01(+0.50%)
Sep 15, 2009 2.733 2.733 2.660 2.666 275,557 -0.01(-0.53%)
Sep 14, 2009 2.636 2.704 2.630 2.681 383,344 +0.05(+1.94%)
Sep 11, 2009 2.644 2.652 2.606 2.630 593,257 +0.02(+0.92%)
Sep 10, 2009 2.485 2.687 2.485 2.606 860,189 +0.20(+8.20%)
Sep 09, 2009 2.413 2.419 2.348 2.408 260,329 +0.01(+0.53%)
Sep 08, 2009 2.419 2.426 2.361 2.396 277,580 +0.01(+0.47%)
Sep 04, 2009 2.408 2.410 2.376 2.384 277,982 -0.00(-0.07%)
Sep 03, 2009 2.399 2.412 2.376 2.386 602,197 -0.01(-0.53%)
Sep 02, 2009 2.383 2.410 2.383 2.399 186,787 +0.01(+0.33%)
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.