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 (%)
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%)
Aug 01, 2008 2.999 3.020 2.945 2.970 116,135 -0.02(-0.80%)
Jul 31, 2008 2.993 3.024 2.961 2.994 151,907 -0.03(-0.90%)
Jul 30, 2008 2.945 3.021 2.945 3.021 52,206 +0.07(+2.32%)
Jul 29, 2008 2.953 2.981 2.930 2.953 277,216 -0.00(-0.16%)
Jul 28, 2008 2.993 3.000 2.916 2.957 153,465 -0.03(-1.01%)
Jul 25, 2008 3.055 3.088 2.981 2.988 215,070 -0.08(-2.75%)
Jul 24, 2008 3.078 3.088 3.016 3.072 180,875 +0.01(+0.31%)
Jul 23, 2008 3.018 3.094 2.978 3.063 290,873 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.961 3.004 210,899 -0.03(-1.00%)
Jul 21, 2008 3.039 3.064 2.988 3.034 166,721 +0.04(+1.38%)
Jul 18, 2008 3.004 3.035 2.962 2.993 118,950 +0.00(+0.16%)
Jul 17, 2008 3.032 3.055 2.962 2.988 131,251 -0.03(-0.95%)
Jul 16, 2008 2.986 3.020 2.945 3.016 202,845 +0.02(+0.74%)
Jul 15, 2008 3.028 3.061 2.981 2.994 165,603 -0.06(-2.12%)
Jul 14, 2008 3.024 3.098 3.016 3.059 166,074 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.983 3.010 109,935 -0.03(-0.89%)
Jul 10, 2008 3.020 3.037 2.985 3.037 77,348 +0.03(+1.11%)
Jul 09, 2008 3.026 3.059 2.993 3.004 203,379 -0.02(-0.63%)
Jul 08, 2008 3.078 3.104 2.972 3.023 419,499 -0.07(-2.26%)
Jul 07, 2008 3.056 3.136 3.056 3.093 333,989 +0.04(+1.20%)
Jul 04, 2008 3.093 3.093 3.012 3.056 322,336 +0.00(+0.00%)
Jul 03, 2008 3.093 3.093 3.012 3.056 322,336 -0.05(-1.54%)
Jul 02, 2008 3.123 3.153 3.088 3.104 615,126 -0.00(-0.05%)
Jul 01, 2008 3.109 3.117 3.074 3.106 156,870 -0.01(-0.46%)
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%)
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.