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 )

30.68 +0.31 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2008 2.502 2.547 2.502 2.539 223,751 +0.05(+2.08%)
Sep 29, 2008 2.547 2.566 2.486 2.487 344,198 +0.00(+0.06%)
Sep 26, 2008 2.461 2.495 2.445 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.495 2.503 2.431 2.470 418,426 -0.01(-0.33%)
Sep 24, 2008 2.502 2.550 2.460 2.478 352,871 -0.02(-0.97%)
Sep 23, 2008 2.578 2.584 2.486 2.502 266,704 -0.10(-3.67%)
Sep 22, 2008 2.728 2.731 2.583 2.597 219,724 -0.16(-5.74%)
Sep 19, 2008 2.534 2.904 2.534 2.755 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.592 2.421 2.505 770,908 -0.12(-4.55%)
Sep 17, 2008 2.712 2.784 2.610 2.624 241,699 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.729 455,971 +0.00(+0.06%)
Sep 15, 2008 2.833 2.842 2.684 2.728 273,042 -0.12(-4.30%)
Sep 12, 2008 2.765 2.857 2.757 2.850 178,418 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.781 172,824 -0.05(-1.94%)
Sep 10, 2008 2.826 2.857 2.825 2.836 168,654 +0.01(+0.23%)
Sep 09, 2008 2.889 2.904 2.825 2.829 363,299 -0.08(-2.61%)
Sep 08, 2008 2.744 2.935 2.744 2.905 335,295 -0.01(-0.22%)
Sep 05, 2008 2.905 2.913 2.876 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.923 2.938 2.880 2.905 202,847 -0.00(-0.11%)
Sep 03, 2008 2.889 2.933 2.889 2.909 104,171 +0.02(+0.78%)
Sep 02, 2008 2.909 2.910 2.873 2.886 144,535 -0.02(-0.67%)
Aug 29, 2008 2.889 2.921 2.873 2.905 215,374 +0.02(+0.62%)
Aug 28, 2008 2.833 2.888 2.833 2.888 144,442 +0.05(+1.65%)
Aug 27, 2008 2.817 2.852 2.808 2.841 421,462 +0.00(+0.00%)
Aug 26, 2008 2.825 2.854 2.805 2.841 138,661 +0.03(+1.15%)
Aug 25, 2008 2.792 2.839 2.776 2.808 481,875 +0.03(+1.05%)
Aug 22, 2008 2.788 2.857 2.776 2.779 255,843 -0.02(-0.86%)
Aug 21, 2008 2.802 2.833 2.762 2.804 389,654 -0.01(-0.52%)
Aug 20, 2008 2.846 2.855 2.810 2.818 280,966 -0.03(-0.96%)
Aug 19, 2008 2.909 2.909 2.831 2.846 238,552 -0.05(-1.56%)
Aug 18, 2008 2.891 2.912 2.865 2.891 136,543 +0.00(+0.00%)
Aug 15, 2008 3.004 3.004 2.883 2.891 0 -0.10(-3.19%)
Aug 14, 2008 2.907 2.999 2.892 2.986 138,147 +0.10(+3.35%)
Aug 13, 2008 2.904 2.921 2.842 2.889 202,649 -0.04(-1.21%)
Aug 12, 2008 2.930 2.960 2.905 2.925 57,742 -0.01(-0.38%)
Aug 11, 2008 2.842 2.986 2.805 2.936 213,664 +0.06(+2.19%)
Aug 08, 2008 2.841 2.873 2.841 2.873 263,514 +0.02(+0.85%)
Aug 07, 2008 2.844 2.873 2.817 2.849 482,488 -0.02(-0.56%)
Aug 06, 2008 2.909 2.921 2.865 2.865 440,761 -0.06(-2.20%)
Aug 05, 2008 3.038 3.039 2.905 2.930 575,154 -0.09(-3.04%)
Aug 04, 2008 3.067 3.084 3.002 3.022 100,677 +0.01(+0.32%)
Aug 01, 2008 3.041 3.063 2.986 3.012 114,530 -0.02(-0.80%)
Jul 31, 2008 3.034 3.067 3.002 3.036 149,807 -0.03(-0.90%)
Jul 30, 2008 2.986 3.063 2.986 3.063 51,484 +0.07(+2.32%)
Jul 29, 2008 2.994 3.023 2.971 2.994 273,383 -0.00(-0.16%)
Jul 28, 2008 3.034 3.043 2.957 2.999 151,344 -0.03(-1.01%)
Jul 25, 2008 3.097 3.131 3.023 3.030 212,097 -0.09(-2.75%)
Jul 24, 2008 3.122 3.131 3.059 3.115 178,375 +0.01(+0.31%)
Jul 23, 2008 3.060 3.138 3.020 3.105 286,852 +0.06(+1.96%)
Jul 22, 2008 3.059 3.063 3.002 3.046 207,983 -0.03(-1.00%)
Jul 21, 2008 3.081 3.107 3.030 3.076 164,416 +0.04(+1.38%)
Jul 18, 2008 3.046 3.078 3.004 3.034 117,305 +0.00(+0.16%)
Jul 17, 2008 3.075 3.097 3.004 3.030 129,436 -0.03(-0.95%)
Jul 16, 2008 3.028 3.062 2.986 3.059 200,040 +0.02(+0.74%)
Jul 15, 2008 3.070 3.104 3.023 3.036 163,313 -0.07(-2.12%)
Jul 14, 2008 3.067 3.141 3.059 3.102 163,778 +0.05(+1.63%)
Jul 11, 2008 3.083 3.083 3.025 3.052 108,415 -0.03(-0.89%)
Jul 10, 2008 3.062 3.080 3.026 3.080 76,279 +0.03(+1.11%)
Jul 09, 2008 3.068 3.102 3.034 3.046 200,567 -0.02(-0.63%)
Jul 08, 2008 3.122 3.147 3.014 3.065 413,699 -0.07(-2.26%)
Jul 07, 2008 3.099 3.180 3.099 3.136 329,372 +0.04(+1.20%)
Jul 04, 2008 3.136 3.136 3.054 3.099 317,879 +0.00(+0.00%)
Jul 03, 2008 3.136 3.136 3.054 3.099 317,879 -0.05(-1.54%)
Jul 02, 2008 3.167 3.197 3.131 3.147 606,621 -0.00(-0.05%)
Jul 01, 2008 3.152 3.160 3.117 3.149 154,702 -0.01(-0.46%)
Jun 30, 2008 3.107 3.167 3.084 3.164 226,563 +0.05(+1.66%)
Jun 27, 2008 3.139 3.139 3.055 3.112 480,784 -0.05(-1.58%)
Jun 26, 2008 3.228 3.228 3.135 3.162 288,680 -0.08(-2.34%)
Jun 25, 2008 3.084 3.254 3.084 3.238 535,361 +0.15(+4.70%)
Jun 24, 2008 3.109 3.124 3.080 3.093 196,255 -0.00(-0.05%)
Jun 23, 2008 3.086 3.130 3.080 3.094 229,494 +0.01(+0.31%)
Jun 20, 2008 3.115 3.130 3.051 3.084 524,568 -0.03(-0.98%)
Jun 19, 2008 3.227 3.227 3.083 3.115 96,216 +0.02(+0.57%)
Jun 18, 2008 3.091 3.112 3.067 3.097 430,433 +0.01(+0.47%)
Jun 17, 2008 3.083 3.112 3.051 3.083 303,648 +0.00(+0.10%)
Jun 16, 2008 3.107 3.112 3.043 3.080 620,760 -0.01(-0.26%)
Jun 13, 2008 3.110 3.110 3.062 3.088 161,064 +0.01(+0.42%)
Jun 12, 2008 3.080 3.099 3.070 3.075 213,212 -0.02(-0.78%)
Jun 11, 2008 3.096 3.112 3.067 3.099 152,614 +0.01(+0.37%)
Jun 10, 2008 3.072 3.097 3.067 3.088 206,540 +0.02(+0.68%)
Jun 09, 2008 3.099 3.110 2.996 3.067 311,647 -0.02(-0.73%)
Jun 06, 2008 3.031 3.126 3.031 3.089 143,841 -0.00(-0.10%)
Jun 05, 2008 3.185 3.188 3.080 3.093 348,894 -0.08(-2.49%)
Jun 04, 2008 3.131 3.178 3.115 3.172 158,382 +0.05(+1.76%)
Jun 03, 2008 3.026 3.164 3.026 3.117 303,884 +0.08(+2.55%)
Jun 02, 2008 3.067 3.083 3.002 3.039 292,168 -0.00(-0.16%)
May 30, 2008 3.043 3.081 3.018 3.044 1,159,225 +0.01(+0.43%)
May 29, 2008 3.034 3.063 2.986 3.031 425,873 -0.02(-0.79%)
May 28, 2008 3.173 3.175 2.959 3.055 1,436,022 -0.12(-3.76%)
May 27, 2008 3.330 3.341 3.156 3.175 869,070 -0.09(-2.67%)
May 26, 2008 3.307 3.309 3.254 3.262 0 +0.00(+0.00%)
May 23, 2008 3.307 3.309 3.254 3.262 482,903 -0.04(-1.17%)
May 22, 2008 3.293 3.309 3.260 3.301 284,832 +0.00(+0.00%)
May 21, 2008 3.301 3.307 3.260 3.301 285,142 +0.03(+0.89%)
May 20, 2008 3.323 3.333 3.233 3.272 485,623 +0.03(+0.85%)
May 19, 2008 3.268 3.373 3.230 3.244 694,331 +0.01(+0.20%)
May 16, 2008 3.244 3.289 3.228 3.238 615,066 -0.01(-0.20%)
May 15, 2008 3.248 3.309 3.235 3.244 424,572 +0.01(+0.45%)
May 14, 2008 3.288 3.312 3.228 3.230 1,220,628 -0.06(-1.77%)
May 13, 2008 3.285 3.346 3.281 3.288 1,056,509 +0.01(+0.20%)
May 12, 2008 3.333 3.346 3.280 3.281 434,745 -0.03(-0.83%)
May 09, 2008 3.309 3.390 3.277 3.309 178,932 -0.01(-0.44%)
May 08, 2008 3.233 3.351 3.228 3.323 665,689 +0.09(+2.69%)
May 07, 2008 3.231 3.275 3.231 3.236 1,645,920 -0.01(-0.30%)
May 06, 2008 3.228 3.309 3.228 3.246 905,524 +0.00(+0.15%)
May 05, 2008 3.244 3.343 3.212 3.241 920,282 -0.02(-0.74%)
May 02, 2008 3.357 3.357 3.244 3.265 539,883 -0.01(-0.33%)
May 01, 2008 3.231 3.349 3.231 3.276 882,607 +0.07(+2.14%)
Apr 30, 2008 3.164 3.243 3.164 3.207 603,462 +0.03(+0.86%)
Apr 29, 2008 3.196 3.196 3.139 3.180 757,272 +0.06(+1.81%)
Apr 28, 2008 3.067 3.162 3.047 3.123 1,304,509 +0.13(+4.48%)
Apr 25, 2008 2.865 3.002 2.857 2.989 484,316 +0.15(+5.11%)
Apr 24, 2008 2.918 2.921 2.841 2.844 223,205 -0.03(-1.07%)
Apr 23, 2008 2.921 2.938 2.857 2.875 177,018 -0.03(-0.95%)
Apr 22, 2008 2.951 2.984 2.889 2.902 616,386 -0.04(-1.48%)
Apr 21, 2008 2.946 2.986 2.900 2.946 744,744 +0.00(+0.16%)
Apr 18, 2008 2.930 2.946 2.905 2.941 206,905 +0.05(+1.56%)
Apr 17, 2008 2.905 2.930 2.873 2.896 155,080 -0.02(-0.55%)
Apr 16, 2008 2.934 2.946 2.897 2.912 203,039 +0.05(+1.92%)
Apr 15, 2008 2.849 2.905 2.825 2.857 178,300 -0.01(-0.28%)
Apr 14, 2008 2.946 2.946 2.825 2.865 306,579 -0.05(-1.72%)
Apr 11, 2008 2.938 3.032 2.897 2.915 235,448 -0.01(-0.50%)
Apr 10, 2008 2.881 2.938 2.865 2.930 241,829 +0.03(+0.95%)
Apr 09, 2008 3.026 3.026 2.875 2.902 353,454 -0.04(-1.43%)
Apr 08, 2008 3.002 3.009 2.905 2.944 276,939 -0.05(-1.83%)
Apr 07, 2008 2.984 3.015 2.938 2.999 428,952 +0.07(+2.37%)
Apr 04, 2008 2.946 2.946 2.923 2.930 248,149 -0.02(-0.55%)
Apr 03, 2008 2.905 2.946 2.905 2.946 252,591 +0.04(+1.39%)
Apr 02, 2008 2.905 2.949 2.905 2.905 403,123 +0.02(+0.62%)
Apr 01, 2008 2.736 2.904 2.736 2.888 1,001,195 +0.15(+5.55%)
Mar 31, 2008 2.905 2.909 2.712 2.736 572,162 -0.12(-4.07%)
Mar 28, 2008 2.854 2.954 2.841 2.852 814,760 -0.00(-0.11%)
Mar 27, 2008 3.059 3.059 2.854 2.855 577,385 -0.16(-5.40%)
Mar 26, 2008 2.986 3.067 2.986 3.018 900,177 +0.06(+2.19%)
Mar 25, 2008 2.808 2.986 2.808 2.954 818,012 +0.13(+4.57%)
Mar 24, 2008 2.696 2.917 2.626 2.825 1,787,314 +0.32(+12.76%)
Mar 21, 2008 2.445 2.505 2.357 2.505 767,017 +0.00(+0.00%)
Mar 20, 2008 2.445 2.505 2.357 2.505 767,017 +0.06(+2.31%)
Mar 19, 2008 2.542 2.542 2.449 2.449 520,751 -0.04(-1.49%)
Mar 18, 2008 2.478 2.550 2.453 2.486 746,801 +0.00(+0.00%)
Mar 17, 2008 2.583 2.597 2.478 2.486 479,917 -0.12(-4.64%)
Mar 14, 2008 2.712 2.712 2.557 2.607 988,185 -0.10(-3.87%)
Mar 13, 2008 2.789 2.789 2.679 2.712 2,103,998 -0.06(-2.33%)
Mar 12, 2008 2.850 2.863 2.747 2.776 1,204,588 -0.05(-1.88%)
Mar 11, 2008 2.841 2.905 2.799 2.829 703,841 -0.01(-0.40%)
Mar 10, 2008 2.921 2.939 2.841 2.841 677,170 -0.10(-3.40%)
Mar 07, 2008 3.002 3.060 2.873 2.941 1,060,778 -0.09(-3.09%)
Mar 06, 2008 2.962 3.117 2.946 3.034 904,031 +0.10(+3.35%)
Mar 05, 2008 3.002 3.002 2.833 2.936 1,667,722 -0.06(-2.10%)
Mar 04, 2008 3.026 3.043 2.970 2.999 639,997 -0.03(-0.91%)
Mar 03, 2008 3.026 3.044 2.997 3.026 998,513 -0.01(-0.27%)
Feb 29, 2008 3.031 3.080 3.013 3.034 1,118,353 -0.02(-0.53%)
Feb 28, 2008 3.091 3.099 3.018 3.051 1,582,019 -0.03(-0.84%)
Feb 27, 2008 3.091 3.105 3.076 3.076 1,487,940 -0.03(-0.99%)
Feb 26, 2008 3.115 3.118 3.034 3.107 1,545,782 +0.00(+0.00%)
Feb 25, 2008 3.102 3.164 3.067 3.107 671,594 +0.02(+0.68%)
Feb 22, 2008 3.030 3.099 2.986 3.086 1,465,859 +0.04(+1.43%)
Feb 21, 2008 3.018 3.067 2.988 3.043 656,972 -0.01(-0.26%)
Feb 20, 2008 3.083 3.093 3.026 3.051 1,799,798 -0.03(-0.89%)
Feb 19, 2008 3.107 3.131 3.067 3.078 817,120 -0.03(-0.83%)
Feb 18, 2008 3.107 3.151 3.067 3.104 0 +0.00(+0.00%)
Feb 15, 2008 3.107 3.151 3.067 3.104 937,301 +0.03(+0.84%)
Feb 14, 2008 3.067 3.290 3.052 3.078 3,164,051 +0.02(+0.63%)
Feb 13, 2008 3.091 3.091 3.036 3.059 1,601,616 -0.02(-0.79%)
Feb 12, 2008 3.091 3.139 3.076 3.083 3,755,451 -0.03(-1.04%)
Feb 11, 2008 3.110 3.126 3.099 3.115 2,085,015 -0.03(-0.82%)
Feb 08, 2008 3.102 3.156 3.084 3.141 2,788,603 +0.03(+1.09%)
Feb 07, 2008 3.115 3.147 3.068 3.107 4,768,908 -0.01(-0.26%)
Feb 06, 2008 3.220 3.228 3.099 3.115 2,459,943 -0.08(-2.62%)
Feb 05, 2008 3.244 3.260 3.188 3.199 2,814,432 -0.06(-1.83%)
Feb 04, 2008 3.349 3.349 3.228 3.259 4,285,601 -0.05(-1.56%)
Feb 01, 2008 3.486 3.486 3.194 3.310 4,437,299 -0.07(-2.10%)
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.