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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2008 2.746 2.945 2.698 2.945 201,096 +0.16(+5.76%)
Dec 30, 2008 2.832 2.832 2.709 2.785 845,628 +0.02(+0.76%)
Dec 29, 2008 2.761 2.824 2.746 2.764 312,259 -0.01(-0.38%)
Dec 26, 2008 2.782 2.814 2.761 2.774 31,374 +0.01(+0.38%)
Dec 24, 2008 2.767 2.793 2.761 2.764 60,958 -0.00(-0.10%)
Dec 23, 2008 2.874 2.895 2.743 2.767 211,135 -0.06(-2.14%)
Dec 22, 2008 2.945 3.022 2.827 2.827 134,491 -0.06(-2.09%)
Dec 19, 2008 2.890 2.993 2.888 2.888 114,379 -0.08(-2.57%)
Dec 18, 2008 3.045 3.127 2.893 2.964 168,006 +0.02(+0.54%)
Dec 17, 2008 2.995 3.064 2.872 2.948 181,658 -0.06(-2.10%)
Dec 16, 2008 2.893 3.107 2.827 3.011 250,784 +0.11(+3.62%)
Dec 15, 2008 3.124 3.130 2.845 2.906 214,800 -0.29(-9.20%)
Dec 12, 2008 2.982 3.208 2.982 3.200 187,681 +0.12(+3.84%)
Dec 11, 2008 2.890 3.130 2.843 3.082 251,864 +0.14(+4.64%)
Dec 10, 2008 2.732 2.972 2.732 2.945 212,869 +0.18(+6.67%)
Dec 09, 2008 2.811 2.893 2.714 2.761 179,844 -0.11(-3.67%)
Dec 08, 2008 2.780 2.948 2.727 2.867 290,368 +0.05(+1.87%)
Dec 05, 2008 2.935 2.938 2.788 2.814 128,917 -0.13(-4.46%)
Dec 04, 2008 2.932 3.019 2.914 2.945 72,301 +0.03(+1.08%)
Dec 03, 2008 2.909 2.972 2.696 2.914 189,095 +0.22(+8.10%)
Dec 02, 2008 2.919 2.945 2.688 2.696 203,556 -0.24(-8.07%)
Dec 01, 2008 3.077 3.101 2.932 2.932 149,123 -0.16(-5.11%)
Nov 28, 2008 2.961 3.119 2.961 3.090 75,936 +0.08(+2.62%)
Nov 26, 2008 2.990 3.048 2.888 3.011 151,511 -0.02(-0.61%)
Nov 25, 2008 2.959 3.040 2.911 3.030 294,996 +0.05(+1.63%)
Nov 24, 2008 2.825 2.997 2.800 2.981 236,949 +0.22(+7.92%)
Nov 21, 2008 2.736 2.804 2.559 2.762 331,897 +0.03(+1.24%)
Nov 20, 2008 2.866 2.892 2.720 2.728 217,799 -0.14(-4.90%)
Nov 19, 2008 3.127 3.127 2.866 2.869 110,697 -0.25(-8.10%)
Nov 18, 2008 3.163 3.218 3.020 3.122 202,206 -0.09(-2.68%)
Nov 17, 2008 3.510 3.510 3.145 3.208 170,544 -0.31(-8.75%)
Nov 14, 2008 3.283 3.541 3.260 3.515 132,154 +0.23(+7.06%)
Nov 13, 2008 3.387 3.413 3.129 3.283 154,744 -0.08(-2.33%)
Nov 12, 2008 3.489 3.538 3.361 3.361 156,862 -0.15(-4.16%)
Nov 11, 2008 3.536 3.538 3.431 3.507 97,361 -0.05(-1.39%)
Nov 10, 2008 3.697 3.744 3.492 3.557 119,436 -0.04(-1.16%)
Nov 07, 2008 3.387 3.651 3.346 3.598 111,833 +0.21(+6.23%)
Nov 06, 2008 3.486 3.541 3.367 3.387 214,721 -0.12(-3.42%)
Nov 05, 2008 3.922 4.213 3.463 3.507 345,360 -0.62(-15.03%)
Nov 04, 2008 3.935 4.127 3.935 4.127 157,288 +0.21(+5.46%)
Nov 03, 2008 3.935 4.119 3.809 3.914 346,619 +0.01(+0.13%)
Oct 31, 2008 3.747 3.935 3.713 3.908 286,983 +0.19(+5.19%)
Oct 30, 2008 3.538 3.737 3.538 3.716 123,730 +0.23(+6.50%)
Oct 29, 2008 3.518 3.546 3.400 3.489 145,195 -0.04(-1.11%)
Oct 28, 2008 3.538 3.567 3.505 3.528 147,126 -0.00(-0.07%)
Oct 27, 2008 3.531 3.570 3.518 3.531 103,240 -0.12(-3.21%)
Oct 24, 2008 3.499 3.666 3.390 3.648 173,065 -0.03(-0.71%)
Oct 23, 2008 3.731 3.744 3.598 3.674 197,048 -0.02(-0.42%)
Oct 22, 2008 3.726 3.778 3.661 3.690 256,457 -0.06(-1.67%)
Oct 21, 2008 3.635 3.830 3.635 3.752 349,002 +0.12(+3.23%)
Oct 20, 2008 3.648 3.700 3.596 3.635 269,563 +0.07(+1.82%)
Oct 17, 2008 3.708 3.708 3.492 3.570 249,050 +0.06(+1.78%)
Oct 16, 2008 3.460 3.507 3.372 3.507 181,781 +0.09(+2.75%)
Oct 15, 2008 3.281 3.466 3.281 3.413 425,643 -0.08(-2.24%)
Oct 14, 2008 3.262 3.619 3.262 3.492 608,683 +0.31(+9.66%)
Oct 13, 2008 2.723 3.213 2.723 3.184 303,911 +0.58(+22.20%)
Oct 10, 2008 2.673 2.801 2.468 2.606 792,664 -0.13(-4.76%)
Oct 09, 2008 3.145 3.257 2.736 2.736 433,549 -0.41(-13.02%)
Oct 08, 2008 3.333 3.361 2.983 3.146 704,724 -0.26(-7.57%)
Oct 07, 2008 3.794 3.856 3.275 3.403 492,678 -0.41(-10.67%)
Oct 06, 2008 4.125 4.125 3.713 3.809 584,543 -0.28(-6.88%)
Oct 03, 2008 4.080 4.148 3.981 4.091 228,652 +0.00(+0.06%)
Oct 02, 2008 4.284 4.312 4.039 4.088 154,118 -0.18(-4.21%)
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.