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 (%)
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%)
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.