Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

30.59 +0.22 (+0.72%)
Streaming Delayed Price Updated: 2:53 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 (%)
Dec 31, 2008 1.685 1.808 1.656 1.808 327,579 +0.10(+5.76%)
Dec 30, 2008 1.739 1.739 1.663 1.710 1,377,499 +0.01(+0.76%)
Dec 29, 2008 1.695 1.734 1.685 1.697 508,660 -0.01(-0.38%)
Dec 26, 2008 1.708 1.727 1.695 1.703 51,108 +0.01(+0.38%)
Dec 24, 2008 1.698 1.714 1.695 1.697 99,298 -0.00(-0.10%)
Dec 23, 2008 1.765 1.777 1.684 1.698 343,931 -0.04(-2.14%)
Dec 22, 2008 1.808 1.855 1.736 1.736 219,082 -0.04(-2.09%)
Dec 19, 2008 1.774 1.837 1.773 1.773 186,321 -0.05(-2.57%)
Dec 18, 2008 1.869 1.920 1.776 1.819 273,677 +0.01(+0.54%)
Dec 17, 2008 1.839 1.881 1.763 1.810 295,914 -0.04(-2.10%)
Dec 16, 2008 1.776 1.907 1.736 1.849 408,518 +0.06(+3.62%)
Dec 15, 2008 1.918 1.921 1.747 1.784 349,903 -0.18(-9.20%)
Dec 12, 2008 1.831 1.970 1.831 1.965 305,726 +0.07(+3.84%)
Dec 11, 2008 1.774 1.921 1.745 1.892 410,277 +0.08(+4.64%)
Dec 10, 2008 1.677 1.824 1.677 1.808 346,756 +0.11(+6.67%)
Dec 09, 2008 1.726 1.776 1.666 1.695 292,960 -0.06(-3.67%)
Dec 08, 2008 1.706 1.810 1.674 1.760 473,000 +0.03(+1.87%)
Dec 05, 2008 1.802 1.804 1.711 1.727 210,001 -0.08(-4.46%)
Dec 04, 2008 1.800 1.853 1.789 1.808 117,776 +0.02(+1.08%)
Dec 03, 2008 1.786 1.824 1.655 1.789 308,030 +0.13(+8.10%)
Dec 02, 2008 1.792 1.808 1.650 1.655 331,586 -0.15(-8.07%)
Dec 01, 2008 1.889 1.903 1.800 1.800 242,917 -0.10(-5.11%)
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%)
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.