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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 1.818 1.915 1.818 1.897 123,697 +0.05(+2.62%)
Nov 26, 2008 1.836 1.871 1.773 1.848 246,807 -0.01(-0.61%)
Nov 25, 2008 1.816 1.866 1.787 1.860 480,538 +0.01(+0.70%)
Nov 24, 2008 1.750 1.857 1.735 1.847 382,435 +0.14(+7.92%)
Nov 21, 2008 1.695 1.737 1.585 1.711 535,679 +0.02(+1.24%)
Nov 20, 2008 1.776 1.792 1.685 1.690 351,526 -0.09(-4.90%)
Nov 19, 2008 1.937 1.937 1.776 1.777 178,664 -0.16(-8.10%)
Nov 18, 2008 1.960 1.994 1.871 1.934 326,359 -0.05(-2.68%)
Nov 17, 2008 2.175 2.175 1.949 1.987 275,257 -0.19(-8.75%)
Nov 14, 2008 2.034 2.194 2.020 2.178 213,296 +0.14(+7.06%)
Nov 13, 2008 2.099 2.115 1.939 2.034 249,755 -0.05(-2.33%)
Nov 12, 2008 2.162 2.192 2.083 2.083 253,174 -0.09(-4.16%)
Nov 11, 2008 2.191 2.192 2.126 2.173 157,140 -0.03(-1.39%)
Nov 10, 2008 2.291 2.320 2.163 2.204 192,769 -0.03(-1.16%)
Nov 07, 2008 2.099 2.262 2.073 2.230 180,498 +0.13(+6.23%)
Nov 06, 2008 2.160 2.194 2.086 2.099 346,558 -0.07(-3.42%)
Nov 05, 2008 2.430 2.611 2.146 2.173 557,408 -0.38(-15.03%)
Nov 04, 2008 2.438 2.557 2.438 2.557 253,862 +0.13(+5.46%)
Nov 03, 2008 2.438 2.552 2.360 2.425 559,439 +0.00(+0.13%)
Oct 31, 2008 2.322 2.438 2.301 2.422 463,188 +0.12(+5.19%)
Oct 30, 2008 2.192 2.315 2.192 2.302 199,700 +0.14(+6.50%)
Oct 29, 2008 2.179 2.197 2.107 2.162 234,344 -0.02(-1.11%)
Oct 28, 2008 2.192 2.210 2.171 2.186 237,460 -0.00(-0.07%)
Oct 27, 2008 2.188 2.212 2.179 2.188 166,629 -0.07(-3.21%)
Oct 24, 2008 2.168 2.271 2.100 2.260 279,326 -0.02(-0.71%)
Oct 23, 2008 2.312 2.320 2.230 2.276 318,034 -0.01(-0.42%)
Oct 22, 2008 2.309 2.341 2.268 2.286 413,920 -0.04(-1.67%)
Oct 21, 2008 2.252 2.373 2.252 2.325 563,286 +0.07(+3.23%)
Oct 20, 2008 2.260 2.292 2.228 2.252 435,073 +0.04(+1.82%)
Oct 17, 2008 2.297 2.297 2.163 2.212 401,965 +0.04(+1.78%)
Oct 16, 2008 2.144 2.173 2.089 2.173 293,393 +0.06(+2.75%)
Oct 15, 2008 2.033 2.147 2.033 2.115 686,984 -0.05(-2.24%)
Oct 14, 2008 2.021 2.242 2.021 2.163 982,409 +0.19(+9.66%)
Oct 13, 2008 1.687 1.991 1.687 1.973 490,511 +0.36(+22.20%)
Oct 10, 2008 1.656 1.736 1.529 1.614 1,279,352 -0.08(-4.76%)
Oct 09, 2008 1.949 2.018 1.695 1.695 699,744 -0.25(-13.02%)
Oct 08, 2008 2.065 2.083 1.849 1.949 1,137,419 -0.16(-7.56%)
Oct 07, 2008 2.351 2.389 2.029 2.108 795,178 -0.25(-10.67%)
Oct 06, 2008 2.556 2.556 2.301 2.360 943,448 -0.17(-6.88%)
Oct 03, 2008 2.528 2.570 2.467 2.535 369,043 +0.00(+0.06%)
Oct 02, 2008 2.654 2.672 2.502 2.533 248,745 -0.11(-4.21%)
Oct 01, 2008 2.548 2.664 2.422 2.644 164,548 +0.10(+4.13%)
Sep 30, 2008 2.502 2.548 2.502 2.539 223,702 +0.05(+2.08%)
Sep 29, 2008 2.548 2.567 2.486 2.488 344,123 +0.00(+0.07%)
Sep 26, 2008 2.462 2.496 2.446 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.496 2.504 2.431 2.470 418,336 -0.01(-0.33%)
Sep 24, 2008 2.502 2.551 2.460 2.478 352,795 -0.02(-0.97%)
Sep 23, 2008 2.578 2.585 2.486 2.502 266,647 -0.10(-3.67%)
Sep 22, 2008 2.728 2.732 2.583 2.598 219,676 -0.16(-5.74%)
Sep 19, 2008 2.535 2.904 2.535 2.756 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.593 2.422 2.506 770,742 -0.12(-4.55%)
Sep 17, 2008 2.712 2.785 2.611 2.625 241,647 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.730 455,873 +0.00(+0.06%)
Sep 15, 2008 2.833 2.843 2.685 2.728 272,983 -0.12(-4.30%)
Sep 12, 2008 2.765 2.858 2.757 2.851 178,380 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.782 172,786 -0.05(-1.94%)
Sep 10, 2008 2.827 2.858 2.825 2.837 168,618 +0.01(+0.23%)
Sep 09, 2008 2.890 2.904 2.825 2.830 363,220 -0.08(-2.61%)
Sep 08, 2008 2.745 2.935 2.745 2.906 335,222 -0.01(-0.22%)
Sep 05, 2008 2.906 2.914 2.877 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.924 2.938 2.880 2.906 202,803 -0.00(-0.11%)
Sep 03, 2008 2.890 2.933 2.890 2.909 104,148 +0.02(+0.78%)
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.