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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 2.289 2.404 2.268 2.388 469,783 +0.12(+5.19%)
Oct 30, 2008 2.162 2.283 2.162 2.270 202,543 +0.14(+6.50%)
Oct 29, 2008 2.149 2.166 2.077 2.131 237,681 -0.02(-1.11%)
Oct 28, 2008 2.162 2.179 2.141 2.155 240,841 -0.00(-0.07%)
Oct 27, 2008 2.157 2.181 2.149 2.157 169,002 -0.07(-3.21%)
Oct 24, 2008 2.138 2.240 2.071 2.228 283,303 -0.02(-0.71%)
Oct 23, 2008 2.279 2.287 2.198 2.244 322,562 -0.01(-0.42%)
Oct 22, 2008 2.276 2.308 2.236 2.254 419,813 -0.04(-1.67%)
Oct 21, 2008 2.220 2.340 2.220 2.292 571,306 +0.07(+3.23%)
Oct 20, 2008 2.228 2.260 2.197 2.220 441,267 +0.04(+1.83%)
Oct 17, 2008 2.265 2.265 2.133 2.181 407,688 +0.04(+1.78%)
Oct 16, 2008 2.114 2.143 2.060 2.143 297,570 +0.06(+2.75%)
Oct 15, 2008 2.004 2.117 2.004 2.085 696,765 -0.05(-2.24%)
Oct 14, 2008 1.993 2.211 1.993 2.133 996,397 +0.19(+9.66%)
Oct 13, 2008 1.663 1.963 1.663 1.945 497,494 +0.35(+22.20%)
Oct 10, 2008 1.633 1.711 1.507 1.592 1,297,567 -0.08(-4.76%)
Oct 09, 2008 1.921 1.990 1.671 1.671 709,707 -0.25(-13.02%)
Oct 08, 2008 2.036 2.053 1.823 1.922 1,153,613 -0.16(-7.56%)
Oct 07, 2008 2.318 2.356 2.001 2.079 806,499 -0.25(-10.67%)
Oct 06, 2008 2.520 2.520 2.268 2.327 956,881 -0.17(-6.88%)
Oct 03, 2008 2.493 2.534 2.432 2.499 374,297 +0.00(+0.06%)
Oct 02, 2008 2.617 2.634 2.467 2.497 252,287 -0.11(-4.21%)
Oct 01, 2008 2.512 2.626 2.388 2.607 166,891 +0.10(+4.13%)
Sep 30, 2008 2.467 2.512 2.467 2.504 226,887 +0.05(+2.08%)
Sep 29, 2008 2.512 2.531 2.451 2.453 349,023 +0.00(+0.06%)
Sep 26, 2008 2.427 2.461 2.412 2.451 0 +0.02(+0.65%)
Sep 25, 2008 2.461 2.469 2.397 2.435 424,292 -0.01(-0.33%)
Sep 24, 2008 2.467 2.515 2.426 2.443 357,818 -0.02(-0.97%)
Sep 23, 2008 2.542 2.549 2.451 2.467 270,443 -0.09(-3.67%)
Sep 22, 2008 2.690 2.693 2.547 2.561 222,804 -0.16(-5.74%)
Sep 19, 2008 2.499 2.864 2.499 2.717 0 +0.25(+9.99%)
Sep 18, 2008 2.517 2.556 2.388 2.470 781,715 -0.12(-4.55%)
Sep 17, 2008 2.674 2.746 2.574 2.588 245,087 -0.10(-3.84%)
Sep 16, 2008 2.690 2.736 2.628 2.692 462,363 +0.00(+0.06%)
Sep 15, 2008 2.794 2.803 2.647 2.690 276,870 -0.12(-4.30%)
Sep 12, 2008 2.727 2.817 2.719 2.811 180,919 +0.07(+2.50%)
Sep 11, 2008 2.786 2.809 2.728 2.743 175,246 -0.05(-1.94%)
Sep 10, 2008 2.787 2.817 2.786 2.797 171,018 +0.01(+0.23%)
Sep 09, 2008 2.849 2.864 2.786 2.790 368,392 -0.07(-2.61%)
Sep 08, 2008 2.706 2.894 2.706 2.865 339,995 -0.01(-0.22%)
Sep 05, 2008 2.865 2.873 2.837 2.872 0 +0.01(+0.22%)
Sep 04, 2008 2.883 2.897 2.840 2.865 205,691 -0.00(-0.11%)
Sep 03, 2008 2.849 2.892 2.849 2.868 105,631 +0.02(+0.78%)
Sep 02, 2008 2.868 2.870 2.833 2.846 146,561 -0.02(-0.67%)
Aug 29, 2008 2.849 2.881 2.833 2.865 218,394 +0.02(+0.61%)
Aug 28, 2008 2.794 2.848 2.794 2.848 146,467 +0.05(+1.65%)
Aug 27, 2008 2.778 2.813 2.770 2.801 427,371 +0.00(+0.00%)
Aug 26, 2008 2.786 2.814 2.766 2.801 140,605 +0.03(+1.15%)
Aug 25, 2008 2.754 2.800 2.738 2.770 488,630 +0.03(+1.05%)
Aug 22, 2008 2.749 2.817 2.738 2.741 259,430 -0.02(-0.86%)
Aug 21, 2008 2.763 2.794 2.723 2.765 395,117 -0.01(-0.52%)
Aug 20, 2008 2.806 2.816 2.771 2.779 284,905 -0.03(-0.96%)
Aug 19, 2008 2.868 2.868 2.792 2.806 241,896 -0.04(-1.56%)
Aug 18, 2008 2.851 2.872 2.825 2.851 138,457 +0.00(+0.00%)
Aug 15, 2008 2.962 2.962 2.843 2.851 0 -0.09(-3.19%)
Aug 14, 2008 2.867 2.957 2.852 2.945 140,084 +0.10(+3.35%)
Aug 13, 2008 2.864 2.881 2.803 2.849 205,490 -0.04(-1.21%)
Aug 12, 2008 2.889 2.919 2.865 2.884 58,551 -0.01(-0.38%)
Aug 11, 2008 2.803 2.945 2.766 2.895 216,660 +0.06(+2.19%)
Aug 08, 2008 2.801 2.833 2.801 2.833 267,208 +0.02(+0.85%)
Aug 07, 2008 2.805 2.833 2.778 2.809 489,252 -0.02(-0.56%)
Aug 06, 2008 2.868 2.881 2.825 2.825 446,940 -0.06(-2.20%)
Aug 05, 2008 2.996 2.997 2.865 2.889 583,217 -0.09(-3.04%)
Aug 04, 2008 3.024 3.042 2.961 2.980 102,088 +0.01(+0.32%)
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.