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 (%)
Jul 31, 2008 2.992 3.024 2.960 2.993 151,940 -0.03(-0.90%)
Jul 30, 2008 2.944 3.021 2.944 3.021 52,217 +0.07(+2.32%)
Jul 29, 2008 2.952 2.981 2.930 2.952 277,275 -0.00(-0.16%)
Jul 28, 2008 2.992 3.000 2.915 2.957 153,498 -0.03(-1.01%)
Jul 25, 2008 3.054 3.087 2.981 2.987 215,117 -0.08(-2.75%)
Jul 24, 2008 3.078 3.087 3.016 3.071 180,914 +0.01(+0.31%)
Jul 23, 2008 3.017 3.094 2.978 3.062 290,936 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.960 3.003 210,944 -0.03(-1.00%)
Jul 21, 2008 3.038 3.063 2.987 3.033 166,757 +0.04(+1.38%)
Jul 18, 2008 3.003 3.035 2.962 2.992 118,976 +0.00(+0.16%)
Jul 17, 2008 3.032 3.054 2.962 2.987 131,279 -0.03(-0.95%)
Jul 16, 2008 2.985 3.019 2.944 3.016 202,889 +0.02(+0.74%)
Jul 15, 2008 3.027 3.060 2.981 2.993 165,639 -0.06(-2.12%)
Jul 14, 2008 3.024 3.097 3.016 3.058 166,110 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.982 3.009 109,959 -0.03(-0.89%)
Jul 10, 2008 3.019 3.036 2.984 3.036 77,365 +0.03(+1.11%)
Jul 09, 2008 3.025 3.059 2.992 3.003 203,423 -0.02(-0.63%)
Jul 08, 2008 3.078 3.103 2.972 3.022 419,589 -0.07(-2.26%)
Jul 07, 2008 3.056 3.135 3.056 3.092 334,061 +0.04(+1.20%)
Jul 04, 2008 3.092 3.092 3.011 3.056 322,405 +0.00(+0.00%)
Jul 03, 2008 3.092 3.092 3.011 3.056 322,405 -0.05(-1.54%)
Jul 02, 2008 3.122 3.153 3.087 3.103 615,258 -0.00(-0.05%)
Jul 01, 2008 3.108 3.116 3.073 3.105 156,904 -0.01(-0.46%)
Jun 30, 2008 3.063 3.122 3.041 3.119 229,789 +0.05(+1.66%)
Jun 27, 2008 3.095 3.095 3.013 3.068 487,630 -0.05(-1.58%)
Jun 26, 2008 3.183 3.183 3.091 3.118 292,790 -0.07(-2.34%)
Jun 25, 2008 3.041 3.208 3.041 3.192 542,983 +0.14(+4.70%)
Jun 24, 2008 3.065 3.080 3.036 3.049 199,049 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.036 3.051 232,761 +0.01(+0.31%)
Jun 20, 2008 3.071 3.086 3.008 3.041 532,037 -0.03(-0.98%)
Jun 19, 2008 3.181 3.181 3.040 3.071 97,586 +0.02(+0.57%)
Jun 18, 2008 3.048 3.068 3.024 3.054 436,562 +0.01(+0.47%)
Jun 17, 2008 3.040 3.068 3.008 3.040 307,971 +0.00(+0.11%)
Jun 16, 2008 3.063 3.068 3.000 3.036 629,598 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.019 3.044 163,358 +0.01(+0.42%)
Jun 12, 2008 3.036 3.055 3.027 3.032 216,248 -0.02(-0.78%)
Jun 11, 2008 3.052 3.068 3.024 3.056 154,787 +0.01(+0.37%)
Jun 10, 2008 3.028 3.054 3.024 3.044 209,480 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,084 -0.02(-0.73%)
Jun 06, 2008 2.989 3.082 2.989 3.046 145,889 -0.00(-0.10%)
Jun 05, 2008 3.140 3.143 3.036 3.049 353,862 -0.08(-2.49%)
Jun 04, 2008 3.087 3.133 3.071 3.127 160,637 +0.05(+1.76%)
Jun 03, 2008 2.984 3.120 2.984 3.073 308,210 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.960 2.997 296,328 -0.00(-0.16%)
May 30, 2008 3.000 3.038 2.976 3.001 1,175,729 +0.01(+0.43%)
May 29, 2008 2.992 3.021 2.944 2.989 431,937 -0.02(-0.79%)
May 28, 2008 3.129 3.130 2.917 3.013 1,456,468 -0.12(-3.76%)
May 27, 2008 3.283 3.294 3.111 3.130 881,444 -0.09(-2.67%)
May 26, 2008 3.261 3.262 3.208 3.216 0 +0.00(+0.00%)
May 23, 2008 3.261 3.262 3.208 3.216 489,779 -0.04(-1.17%)
May 22, 2008 3.246 3.262 3.215 3.254 288,888 +0.00(+0.00%)
May 21, 2008 3.254 3.261 3.215 3.254 289,202 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,537 +0.03(+0.85%)
May 19, 2008 3.223 3.326 3.184 3.199 704,217 +0.01(+0.20%)
May 16, 2008 3.199 3.243 3.183 3.192 623,823 -0.01(-0.20%)
May 15, 2008 3.202 3.262 3.189 3.199 430,617 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.183 3.184 1,238,008 -0.06(-1.77%)
May 13, 2008 3.239 3.299 3.235 3.242 1,071,552 +0.01(+0.20%)
May 12, 2008 3.286 3.299 3.234 3.235 440,935 -0.03(-0.83%)
May 09, 2008 3.262 3.342 3.231 3.262 181,480 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.183 3.277 675,168 +0.09(+2.69%)
May 07, 2008 3.186 3.229 3.186 3.191 1,669,354 -0.01(-0.30%)
May 06, 2008 3.183 3.262 3.183 3.200 918,417 +0.00(+0.15%)
May 05, 2008 3.199 3.296 3.167 3.196 933,385 -0.02(-0.74%)
May 02, 2008 3.310 3.310 3.199 3.219 547,570 -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.