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 (%)
Mar 31, 2008 2.905 2.909 2.712 2.736 572,162 -0.12(-4.07%)
Mar 28, 2008 2.854 2.954 2.841 2.852 814,760 -0.00(-0.11%)
Mar 27, 2008 3.059 3.059 2.854 2.855 577,385 -0.16(-5.40%)
Mar 26, 2008 2.986 3.067 2.986 3.018 900,177 +0.06(+2.19%)
Mar 25, 2008 2.808 2.986 2.808 2.954 818,012 +0.13(+4.57%)
Mar 24, 2008 2.696 2.917 2.626 2.825 1,787,314 +0.32(+12.76%)
Mar 21, 2008 2.445 2.505 2.357 2.505 767,017 +0.00(+0.00%)
Mar 20, 2008 2.445 2.505 2.357 2.505 767,017 +0.06(+2.31%)
Mar 19, 2008 2.542 2.542 2.449 2.449 520,751 -0.04(-1.49%)
Mar 18, 2008 2.478 2.550 2.453 2.486 746,801 +0.00(+0.00%)
Mar 17, 2008 2.583 2.597 2.478 2.486 479,917 -0.12(-4.64%)
Mar 14, 2008 2.712 2.712 2.557 2.607 988,185 -0.10(-3.87%)
Mar 13, 2008 2.789 2.789 2.679 2.712 2,103,998 -0.06(-2.33%)
Mar 12, 2008 2.850 2.863 2.747 2.776 1,204,588 -0.05(-1.88%)
Mar 11, 2008 2.841 2.905 2.799 2.829 703,841 -0.01(-0.40%)
Mar 10, 2008 2.921 2.939 2.841 2.841 677,170 -0.10(-3.40%)
Mar 07, 2008 3.002 3.060 2.873 2.941 1,060,778 -0.09(-3.09%)
Mar 06, 2008 2.962 3.117 2.946 3.034 904,031 +0.10(+3.35%)
Mar 05, 2008 3.002 3.002 2.833 2.936 1,667,722 -0.06(-2.10%)
Mar 04, 2008 3.026 3.043 2.970 2.999 639,997 -0.03(-0.91%)
Mar 03, 2008 3.026 3.044 2.997 3.026 998,513 -0.01(-0.27%)
Feb 29, 2008 3.031 3.080 3.013 3.034 1,118,353 -0.02(-0.53%)
Feb 28, 2008 3.091 3.099 3.018 3.051 1,582,019 -0.03(-0.84%)
Feb 27, 2008 3.091 3.105 3.076 3.076 1,487,940 -0.03(-0.99%)
Feb 26, 2008 3.115 3.118 3.034 3.107 1,545,782 +0.00(+0.00%)
Feb 25, 2008 3.102 3.164 3.067 3.107 671,594 +0.02(+0.68%)
Feb 22, 2008 3.030 3.099 2.986 3.086 1,465,859 +0.04(+1.43%)
Feb 21, 2008 3.018 3.067 2.988 3.043 656,972 -0.01(-0.26%)
Feb 20, 2008 3.083 3.093 3.026 3.051 1,799,798 -0.03(-0.89%)
Feb 19, 2008 3.107 3.131 3.067 3.078 817,120 -0.03(-0.83%)
Feb 18, 2008 3.107 3.151 3.067 3.104 0 +0.00(+0.00%)
Feb 15, 2008 3.107 3.151 3.067 3.104 937,301 +0.03(+0.84%)
Feb 14, 2008 3.067 3.290 3.052 3.078 3,164,051 +0.02(+0.63%)
Feb 13, 2008 3.091 3.091 3.036 3.059 1,601,616 -0.02(-0.79%)
Feb 12, 2008 3.091 3.139 3.076 3.083 3,755,451 -0.03(-1.04%)
Feb 11, 2008 3.110 3.126 3.099 3.115 2,085,015 -0.03(-0.82%)
Feb 08, 2008 3.102 3.156 3.084 3.141 2,788,603 +0.03(+1.09%)
Feb 07, 2008 3.115 3.147 3.068 3.107 4,768,908 -0.01(-0.26%)
Feb 06, 2008 3.220 3.228 3.099 3.115 2,459,943 -0.08(-2.62%)
Feb 05, 2008 3.244 3.260 3.188 3.199 2,814,432 -0.06(-1.83%)
Feb 04, 2008 3.349 3.349 3.228 3.259 4,285,601 -0.05(-1.56%)
Feb 01, 2008 3.486 3.486 3.194 3.310 4,437,299 -0.07(-2.10%)
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.