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

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

28.85 +0.76 (+2.71%)
Official Closing 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 (%)
Dec 31, 2008 1.661 1.782 1.633 1.782 332,315 +0.10(+5.76%)
Dec 30, 2008 1.714 1.714 1.639 1.685 1,397,413 +0.01(+0.76%)
Dec 29, 2008 1.671 1.709 1.661 1.673 516,013 -0.01(-0.38%)
Dec 26, 2008 1.684 1.703 1.671 1.679 51,847 +0.01(+0.38%)
Dec 24, 2008 1.674 1.690 1.671 1.673 100,734 -0.00(-0.09%)
Dec 23, 2008 1.739 1.752 1.660 1.674 348,904 -0.04(-2.14%)
Dec 22, 2008 1.782 1.829 1.711 1.711 222,249 -0.04(-2.09%)
Dec 19, 2008 1.749 1.811 1.747 1.747 189,014 -0.05(-2.57%)
Dec 18, 2008 1.843 1.892 1.751 1.794 277,634 +0.01(+0.54%)
Dec 17, 2008 1.813 1.854 1.738 1.784 300,192 -0.04(-2.10%)
Dec 16, 2008 1.751 1.880 1.711 1.822 414,424 +0.06(+3.62%)
Dec 15, 2008 1.891 1.894 1.722 1.759 354,961 -0.18(-9.20%)
Dec 12, 2008 1.805 1.942 1.805 1.937 310,146 +0.07(+3.84%)
Dec 11, 2008 1.749 1.894 1.720 1.865 416,209 +0.08(+4.64%)
Dec 10, 2008 1.653 1.798 1.653 1.782 351,769 +0.11(+6.67%)
Dec 09, 2008 1.701 1.751 1.642 1.671 297,195 -0.06(-3.67%)
Dec 08, 2008 1.682 1.784 1.650 1.735 479,838 +0.03(+1.87%)
Dec 05, 2008 1.776 1.778 1.687 1.703 213,037 -0.08(-4.46%)
Dec 04, 2008 1.774 1.827 1.763 1.782 119,478 +0.02(+1.08%)
Dec 03, 2008 1.760 1.798 1.631 1.763 312,483 +0.13(+8.10%)
Dec 02, 2008 1.766 1.782 1.626 1.631 336,380 -0.14(-8.07%)
Dec 01, 2008 1.862 1.876 1.774 1.774 246,429 -0.10(-5.11%)
Nov 28, 2008 1.792 1.887 1.792 1.870 125,486 +0.05(+2.62%)
Nov 26, 2008 1.809 1.844 1.747 1.822 250,375 -0.01(-0.61%)
Nov 25, 2008 1.790 1.840 1.762 1.833 487,485 +0.01(+0.70%)
Nov 24, 2008 1.725 1.830 1.710 1.821 387,963 +0.13(+7.92%)
Nov 21, 2008 1.671 1.712 1.563 1.687 543,423 +0.02(+1.24%)
Nov 20, 2008 1.751 1.766 1.661 1.666 356,607 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.752 181,247 -0.15(-8.10%)
Nov 18, 2008 1.932 1.965 1.844 1.907 331,077 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,236 -0.19(-8.75%)
Nov 14, 2008 2.005 2.163 1.991 2.147 216,380 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.911 2.005 253,366 -0.05(-2.33%)
Nov 12, 2008 2.131 2.161 2.053 2.053 256,834 -0.09(-4.16%)
Nov 11, 2008 2.160 2.161 2.096 2.142 159,411 -0.03(-1.39%)
Nov 10, 2008 2.258 2.287 2.132 2.172 195,555 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,107 +0.13(+6.23%)
Nov 06, 2008 2.129 2.163 2.056 2.069 351,568 -0.07(-3.42%)
Nov 05, 2008 2.395 2.573 2.115 2.142 565,466 -0.38(-15.03%)
Nov 04, 2008 2.403 2.521 2.403 2.521 257,532 +0.13(+5.46%)
Nov 03, 2008 2.403 2.515 2.327 2.390 567,527 +0.00(+0.13%)
Oct 31, 2008 2.288 2.403 2.268 2.387 469,884 +0.12(+5.19%)
Oct 30, 2008 2.161 2.282 2.161 2.269 202,587 +0.14(+6.50%)
Oct 29, 2008 2.148 2.166 2.077 2.131 237,732 -0.02(-1.11%)
Oct 28, 2008 2.161 2.179 2.140 2.155 240,893 -0.00(-0.07%)
Oct 27, 2008 2.156 2.180 2.148 2.156 169,038 -0.07(-3.21%)
Oct 24, 2008 2.137 2.239 2.070 2.228 283,364 -0.02(-0.71%)
Oct 23, 2008 2.279 2.287 2.198 2.244 322,631 -0.01(-0.42%)
Oct 22, 2008 2.276 2.308 2.236 2.253 419,904 -0.04(-1.67%)
Oct 21, 2008 2.220 2.339 2.220 2.292 571,429 +0.07(+3.23%)
Oct 20, 2008 2.228 2.260 2.196 2.220 441,362 +0.04(+1.83%)
Oct 17, 2008 2.265 2.265 2.132 2.180 407,776 +0.04(+1.78%)
Oct 16, 2008 2.113 2.142 2.059 2.142 297,635 +0.06(+2.75%)
Oct 15, 2008 2.004 2.117 2.004 2.085 696,915 -0.05(-2.24%)
Oct 14, 2008 1.992 2.210 1.992 2.132 996,612 +0.19(+9.66%)
Oct 13, 2008 1.663 1.962 1.663 1.945 497,602 +0.35(+22.20%)
Oct 10, 2008 1.633 1.711 1.507 1.591 1,297,848 -0.08(-4.76%)
Oct 09, 2008 1.921 1.989 1.671 1.671 709,860 -0.25(-13.02%)
Oct 08, 2008 2.035 2.053 1.822 1.921 1,153,862 -0.16(-7.57%)
Oct 07, 2008 2.317 2.355 2.000 2.078 806,673 -0.25(-10.67%)
Oct 06, 2008 2.519 2.519 2.268 2.327 957,087 -0.17(-6.88%)
Oct 03, 2008 2.492 2.534 2.432 2.499 374,378 +0.00(+0.06%)
Oct 02, 2008 2.616 2.634 2.467 2.497 252,342 -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.