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 (%)
Jul 31, 2008 3.035 3.067 3.003 3.037 149,775 -0.03(-0.90%)
Jul 30, 2008 2.987 3.064 2.987 3.064 51,473 +0.07(+2.32%)
Jul 29, 2008 2.995 3.024 2.972 2.995 273,324 -0.00(-0.16%)
Jul 28, 2008 3.035 3.043 2.958 3.000 151,311 -0.03(-1.01%)
Jul 25, 2008 3.098 3.132 3.024 3.030 212,051 -0.09(-2.75%)
Jul 24, 2008 3.122 3.132 3.059 3.116 178,336 +0.01(+0.31%)
Jul 23, 2008 3.061 3.138 3.021 3.106 286,790 +0.06(+1.96%)
Jul 22, 2008 3.059 3.064 3.003 3.046 207,938 -0.03(-1.00%)
Jul 21, 2008 3.082 3.108 3.030 3.077 164,381 +0.04(+1.38%)
Jul 18, 2008 3.046 3.079 3.005 3.035 117,280 +0.00(+0.16%)
Jul 17, 2008 3.075 3.098 3.004 3.030 129,408 -0.03(-0.95%)
Jul 16, 2008 3.029 3.063 2.987 3.059 199,997 +0.02(+0.74%)
Jul 15, 2008 3.071 3.105 3.024 3.037 163,278 -0.07(-2.12%)
Jul 14, 2008 3.067 3.142 3.059 3.103 163,743 +0.05(+1.63%)
Jul 11, 2008 3.084 3.084 3.025 3.053 108,391 -0.03(-0.89%)
Jul 10, 2008 3.063 3.080 3.027 3.080 76,262 +0.03(+1.11%)
Jul 09, 2008 3.069 3.103 3.035 3.046 200,524 -0.02(-0.63%)
Jul 08, 2008 3.122 3.148 3.015 3.066 413,610 -0.07(-2.26%)
Jul 07, 2008 3.100 3.180 3.100 3.137 329,301 +0.04(+1.20%)
Jul 04, 2008 3.137 3.137 3.054 3.100 317,811 +0.00(+0.00%)
Jul 03, 2008 3.137 3.137 3.054 3.100 317,811 -0.05(-1.54%)
Jul 02, 2008 3.167 3.198 3.132 3.148 606,490 -0.00(-0.05%)
Jul 01, 2008 3.153 3.161 3.117 3.150 154,668 -0.01(-0.46%)
Jun 30, 2008 3.108 3.167 3.085 3.164 226,515 +0.05(+1.66%)
Jun 27, 2008 3.140 3.140 3.056 3.113 480,680 -0.05(-1.58%)
Jun 26, 2008 3.229 3.229 3.135 3.163 288,617 -0.08(-2.34%)
Jun 25, 2008 3.085 3.255 3.085 3.239 535,245 +0.15(+4.70%)
Jun 24, 2008 3.109 3.124 3.080 3.093 196,213 -0.00(-0.05%)
Jun 23, 2008 3.087 3.130 3.080 3.095 229,444 +0.01(+0.31%)
Jun 20, 2008 3.116 3.130 3.051 3.085 524,455 -0.03(-0.98%)
Jun 19, 2008 3.227 3.227 3.084 3.116 96,195 +0.02(+0.57%)
Jun 18, 2008 3.092 3.112 3.067 3.098 430,340 +0.01(+0.47%)
Jun 17, 2008 3.084 3.113 3.051 3.084 303,583 +0.00(+0.10%)
Jun 16, 2008 3.108 3.113 3.044 3.080 620,626 -0.01(-0.26%)
Jun 13, 2008 3.111 3.111 3.063 3.088 161,030 +0.01(+0.42%)
Jun 12, 2008 3.080 3.100 3.071 3.075 213,166 -0.02(-0.78%)
Jun 11, 2008 3.096 3.113 3.067 3.100 152,581 +0.01(+0.37%)
Jun 10, 2008 3.072 3.098 3.067 3.088 206,495 +0.02(+0.68%)
Jun 09, 2008 3.100 3.111 2.996 3.067 311,579 -0.02(-0.73%)
Jun 06, 2008 3.032 3.127 3.032 3.090 143,810 -0.00(-0.10%)
Jun 05, 2008 3.185 3.188 3.080 3.093 348,819 -0.08(-2.49%)
Jun 04, 2008 3.132 3.179 3.116 3.172 158,348 +0.05(+1.76%)
Jun 03, 2008 3.027 3.165 3.027 3.117 303,818 +0.08(+2.55%)
Jun 02, 2008 3.067 3.084 3.003 3.040 292,105 -0.00(-0.16%)
May 30, 2008 3.043 3.082 3.019 3.045 1,158,974 +0.01(+0.43%)
May 29, 2008 3.035 3.064 2.987 3.032 425,781 -0.02(-0.79%)
May 28, 2008 3.174 3.176 2.959 3.056 1,435,712 -0.12(-3.76%)
May 27, 2008 3.331 3.342 3.156 3.176 868,882 -0.09(-2.67%)
May 26, 2008 3.308 3.310 3.255 3.263 0 +0.00(+0.00%)
May 23, 2008 3.308 3.310 3.255 3.263 482,799 -0.04(-1.17%)
May 22, 2008 3.293 3.310 3.261 3.301 284,771 +0.00(+0.00%)
May 21, 2008 3.301 3.308 3.261 3.301 285,081 +0.03(+0.89%)
May 20, 2008 3.324 3.334 3.234 3.272 485,518 +0.03(+0.85%)
May 19, 2008 3.269 3.374 3.230 3.245 694,182 +0.01(+0.20%)
May 16, 2008 3.245 3.290 3.229 3.239 614,933 -0.01(-0.20%)
May 15, 2008 3.248 3.310 3.235 3.245 424,481 +0.01(+0.45%)
May 14, 2008 3.289 3.313 3.229 3.230 1,220,365 -0.06(-1.77%)
May 13, 2008 3.285 3.347 3.282 3.289 1,056,281 +0.01(+0.20%)
May 12, 2008 3.334 3.347 3.280 3.282 434,651 -0.03(-0.83%)
May 09, 2008 3.310 3.390 3.277 3.310 178,894 -0.01(-0.44%)
May 08, 2008 3.234 3.352 3.229 3.324 665,546 +0.09(+2.69%)
May 07, 2008 3.232 3.276 3.232 3.237 1,645,565 -0.01(-0.30%)
May 06, 2008 3.229 3.310 3.229 3.247 905,329 +0.00(+0.15%)
May 05, 2008 3.245 3.343 3.213 3.242 920,083 -0.02(-0.74%)
May 02, 2008 3.358 3.358 3.245 3.266 539,767 -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.