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 (%)
Jun 30, 2008 3.064 3.123 3.041 3.120 229,740 +0.05(+1.66%)
Jun 27, 2008 3.096 3.096 3.013 3.069 487,524 -0.05(-1.58%)
Jun 26, 2008 3.184 3.184 3.091 3.118 292,727 -0.07(-2.34%)
Jun 25, 2008 3.042 3.209 3.042 3.193 542,866 +0.14(+4.70%)
Jun 24, 2008 3.066 3.080 3.037 3.050 199,006 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.037 3.051 232,711 +0.01(+0.31%)
Jun 20, 2008 3.072 3.086 3.008 3.042 531,922 -0.03(-0.98%)
Jun 19, 2008 3.182 3.182 3.040 3.072 97,565 +0.02(+0.57%)
Jun 18, 2008 3.048 3.069 3.024 3.055 436,467 +0.01(+0.47%)
Jun 17, 2008 3.040 3.069 3.008 3.040 307,905 +0.00(+0.10%)
Jun 16, 2008 3.064 3.069 3.001 3.037 629,462 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.020 3.045 163,322 +0.01(+0.42%)
Jun 12, 2008 3.037 3.056 3.028 3.032 216,201 -0.02(-0.78%)
Jun 11, 2008 3.053 3.069 3.024 3.056 154,753 +0.01(+0.37%)
Jun 10, 2008 3.029 3.055 3.024 3.045 209,435 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,016 -0.02(-0.73%)
Jun 06, 2008 2.989 3.083 2.989 3.047 145,857 -0.00(-0.10%)
Jun 05, 2008 3.141 3.144 3.037 3.050 353,785 -0.08(-2.49%)
Jun 04, 2008 3.088 3.134 3.072 3.128 160,602 +0.05(+1.76%)
Jun 03, 2008 2.985 3.120 2.985 3.074 308,144 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.961 2.997 296,264 -0.00(-0.16%)
May 30, 2008 3.000 3.039 2.977 3.002 1,175,476 +0.01(+0.43%)
May 29, 2008 2.993 3.021 2.945 2.989 431,844 -0.02(-0.79%)
May 28, 2008 3.129 3.131 2.918 3.013 1,456,153 -0.12(-3.76%)
May 27, 2008 3.284 3.295 3.112 3.131 881,253 -0.09(-2.67%)
May 26, 2008 3.262 3.263 3.209 3.217 0 +0.00(+0.00%)
May 23, 2008 3.262 3.263 3.209 3.217 489,673 -0.04(-1.17%)
May 22, 2008 3.247 3.263 3.215 3.255 288,825 +0.00(+0.00%)
May 21, 2008 3.255 3.262 3.215 3.255 289,140 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,431 +0.03(+0.85%)
May 19, 2008 3.223 3.327 3.185 3.199 704,065 +0.01(+0.20%)
May 16, 2008 3.199 3.244 3.184 3.193 623,689 -0.01(-0.20%)
May 15, 2008 3.203 3.263 3.190 3.199 430,524 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.184 3.185 1,237,740 -0.06(-1.77%)
May 13, 2008 3.239 3.300 3.236 3.242 1,071,320 +0.01(+0.20%)
May 12, 2008 3.287 3.300 3.234 3.236 440,840 -0.03(-0.83%)
May 09, 2008 3.263 3.343 3.231 3.263 181,441 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.184 3.277 675,022 +0.09(+2.69%)
May 07, 2008 3.187 3.230 3.187 3.191 1,668,994 -0.01(-0.30%)
May 06, 2008 3.184 3.263 3.184 3.201 918,219 +0.00(+0.15%)
May 05, 2008 3.199 3.297 3.168 3.196 933,183 -0.02(-0.74%)
May 02, 2008 3.311 3.311 3.199 3.220 547,452 -0.01(-0.33%)
May 01, 2008 3.187 3.303 3.187 3.231 894,980 +0.07(+2.14%)
Apr 30, 2008 3.120 3.198 3.120 3.163 611,922 +0.03(+0.86%)
Apr 29, 2008 3.152 3.152 3.096 3.136 767,888 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.080 1,322,797 +0.13(+4.48%)
Apr 25, 2008 2.825 2.961 2.817 2.948 491,105 +0.14(+5.11%)
Apr 24, 2008 2.878 2.881 2.801 2.805 226,335 -0.03(-1.07%)
Apr 23, 2008 2.881 2.897 2.817 2.835 179,500 -0.03(-0.95%)
Apr 22, 2008 2.910 2.943 2.849 2.862 625,027 -0.04(-1.48%)
Apr 21, 2008 2.905 2.945 2.860 2.905 755,185 +0.00(+0.16%)
Apr 18, 2008 2.889 2.905 2.865 2.900 209,806 +0.04(+1.56%)
Apr 17, 2008 2.865 2.889 2.833 2.856 157,254 -0.02(-0.55%)
Apr 16, 2008 2.894 2.905 2.857 2.872 205,885 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.786 2.817 180,800 -0.01(-0.28%)
Apr 14, 2008 2.905 2.905 2.786 2.825 310,877 -0.05(-1.72%)
Apr 11, 2008 2.897 2.990 2.857 2.875 238,749 -0.01(-0.50%)
Apr 10, 2008 2.841 2.897 2.825 2.889 245,219 +0.03(+0.95%)
Apr 09, 2008 2.985 2.985 2.835 2.862 358,409 -0.04(-1.43%)
Apr 08, 2008 2.961 2.967 2.865 2.903 280,822 -0.05(-1.83%)
Apr 07, 2008 2.943 2.973 2.897 2.957 434,966 +0.07(+2.37%)
Apr 04, 2008 2.905 2.905 2.883 2.889 251,627 -0.02(-0.55%)
Apr 03, 2008 2.865 2.905 2.865 2.905 256,132 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,775 +0.02(+0.61%)
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.