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

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

28.85 +0.41 (+1.42%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 30, 2008 3.063 3.122 3.041 3.119 229,789 +0.05(+1.66%)
Jun 27, 2008 3.095 3.095 3.013 3.068 487,630 -0.05(-1.58%)
Jun 26, 2008 3.183 3.183 3.091 3.118 292,790 -0.07(-2.34%)
Jun 25, 2008 3.041 3.208 3.041 3.192 542,983 +0.14(+4.70%)
Jun 24, 2008 3.065 3.080 3.036 3.049 199,049 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.036 3.051 232,761 +0.01(+0.31%)
Jun 20, 2008 3.071 3.086 3.008 3.041 532,037 -0.03(-0.98%)
Jun 19, 2008 3.181 3.181 3.040 3.071 97,586 +0.02(+0.57%)
Jun 18, 2008 3.048 3.068 3.024 3.054 436,562 +0.01(+0.47%)
Jun 17, 2008 3.040 3.068 3.008 3.040 307,971 +0.00(+0.11%)
Jun 16, 2008 3.063 3.068 3.000 3.036 629,598 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.019 3.044 163,358 +0.01(+0.42%)
Jun 12, 2008 3.036 3.055 3.027 3.032 216,248 -0.02(-0.78%)
Jun 11, 2008 3.052 3.068 3.024 3.056 154,787 +0.01(+0.37%)
Jun 10, 2008 3.028 3.054 3.024 3.044 209,480 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,084 -0.02(-0.73%)
Jun 06, 2008 2.989 3.082 2.989 3.046 145,889 -0.00(-0.10%)
Jun 05, 2008 3.140 3.143 3.036 3.049 353,862 -0.08(-2.49%)
Jun 04, 2008 3.087 3.133 3.071 3.127 160,637 +0.05(+1.76%)
Jun 03, 2008 2.984 3.120 2.984 3.073 308,210 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.960 2.997 296,328 -0.00(-0.16%)
May 30, 2008 3.000 3.038 2.976 3.001 1,175,729 +0.01(+0.43%)
May 29, 2008 2.992 3.021 2.944 2.989 431,937 -0.02(-0.79%)
May 28, 2008 3.129 3.130 2.917 3.013 1,456,468 -0.12(-3.76%)
May 27, 2008 3.283 3.294 3.111 3.130 881,444 -0.09(-2.67%)
May 26, 2008 3.261 3.262 3.208 3.216 0 +0.00(+0.00%)
May 23, 2008 3.261 3.262 3.208 3.216 489,779 -0.04(-1.17%)
May 22, 2008 3.246 3.262 3.215 3.254 288,888 +0.00(+0.00%)
May 21, 2008 3.254 3.261 3.215 3.254 289,202 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,537 +0.03(+0.85%)
May 19, 2008 3.223 3.326 3.184 3.199 704,217 +0.01(+0.20%)
May 16, 2008 3.199 3.243 3.183 3.192 623,823 -0.01(-0.20%)
May 15, 2008 3.202 3.262 3.189 3.199 430,617 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.183 3.184 1,238,008 -0.06(-1.77%)
May 13, 2008 3.239 3.299 3.235 3.242 1,071,552 +0.01(+0.20%)
May 12, 2008 3.286 3.299 3.234 3.235 440,935 -0.03(-0.83%)
May 09, 2008 3.262 3.342 3.231 3.262 181,480 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.183 3.277 675,168 +0.09(+2.69%)
May 07, 2008 3.186 3.229 3.186 3.191 1,669,354 -0.01(-0.30%)
May 06, 2008 3.183 3.262 3.183 3.200 918,417 +0.00(+0.15%)
May 05, 2008 3.199 3.296 3.167 3.196 933,385 -0.02(-0.74%)
May 02, 2008 3.310 3.310 3.199 3.219 547,570 -0.01(-0.33%)
May 01, 2008 3.186 3.302 3.186 3.230 895,173 +0.07(+2.15%)
Apr 30, 2008 3.119 3.197 3.119 3.162 612,054 +0.03(+0.86%)
Apr 29, 2008 3.151 3.151 3.095 3.135 768,054 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.079 1,323,083 +0.13(+4.48%)
Apr 25, 2008 2.825 2.960 2.817 2.947 491,211 +0.14(+5.11%)
Apr 24, 2008 2.877 2.880 2.801 2.804 226,383 -0.03(-1.07%)
Apr 23, 2008 2.880 2.896 2.817 2.834 179,538 -0.03(-0.95%)
Apr 22, 2008 2.909 2.943 2.849 2.861 625,162 -0.04(-1.48%)
Apr 21, 2008 2.904 2.944 2.860 2.904 755,348 +0.00(+0.16%)
Apr 18, 2008 2.888 2.904 2.865 2.900 209,851 +0.04(+1.56%)
Apr 17, 2008 2.865 2.888 2.833 2.855 157,288 -0.02(-0.55%)
Apr 16, 2008 2.893 2.904 2.857 2.871 205,930 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.785 2.817 180,839 -0.01(-0.28%)
Apr 14, 2008 2.904 2.904 2.785 2.825 310,944 -0.05(-1.72%)
Apr 11, 2008 2.896 2.989 2.857 2.874 238,800 -0.01(-0.50%)
Apr 10, 2008 2.841 2.896 2.825 2.888 245,272 +0.03(+0.95%)
Apr 09, 2008 2.984 2.984 2.834 2.861 358,486 -0.04(-1.43%)
Apr 08, 2008 2.960 2.966 2.865 2.903 280,882 -0.05(-1.83%)
Apr 07, 2008 2.943 2.972 2.896 2.957 435,060 +0.07(+2.37%)
Apr 04, 2008 2.904 2.904 2.882 2.888 251,682 -0.02(-0.55%)
Apr 03, 2008 2.865 2.904 2.865 2.904 256,187 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,863 +0.02(+0.62%)
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.