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 (%)
Jul 31, 2008 2.993 3.024 2.961 2.994 151,907 -0.03(-0.90%)
Jul 30, 2008 2.945 3.021 2.945 3.021 52,206 +0.07(+2.32%)
Jul 29, 2008 2.953 2.981 2.930 2.953 277,216 -0.00(-0.16%)
Jul 28, 2008 2.993 3.000 2.916 2.957 153,465 -0.03(-1.01%)
Jul 25, 2008 3.055 3.088 2.981 2.988 215,070 -0.08(-2.75%)
Jul 24, 2008 3.078 3.088 3.016 3.072 180,875 +0.01(+0.31%)
Jul 23, 2008 3.018 3.094 2.978 3.063 290,873 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.961 3.004 210,899 -0.03(-1.00%)
Jul 21, 2008 3.039 3.064 2.988 3.034 166,721 +0.04(+1.38%)
Jul 18, 2008 3.004 3.035 2.962 2.993 118,950 +0.00(+0.16%)
Jul 17, 2008 3.032 3.055 2.962 2.988 131,251 -0.03(-0.95%)
Jul 16, 2008 2.986 3.020 2.945 3.016 202,845 +0.02(+0.74%)
Jul 15, 2008 3.028 3.061 2.981 2.994 165,603 -0.06(-2.12%)
Jul 14, 2008 3.024 3.098 3.016 3.059 166,074 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.983 3.010 109,935 -0.03(-0.89%)
Jul 10, 2008 3.020 3.037 2.985 3.037 77,348 +0.03(+1.11%)
Jul 09, 2008 3.026 3.059 2.993 3.004 203,379 -0.02(-0.63%)
Jul 08, 2008 3.078 3.104 2.972 3.023 419,499 -0.07(-2.26%)
Jul 07, 2008 3.056 3.136 3.056 3.093 333,989 +0.04(+1.20%)
Jul 04, 2008 3.093 3.093 3.012 3.056 322,336 +0.00(+0.00%)
Jul 03, 2008 3.093 3.093 3.012 3.056 322,336 -0.05(-1.54%)
Jul 02, 2008 3.123 3.153 3.088 3.104 615,126 -0.00(-0.05%)
Jul 01, 2008 3.109 3.117 3.074 3.106 156,870 -0.01(-0.46%)
Jun 30, 2008 3.064 3.123 3.041 3.120 229,740 +0.05(+1.66%)
Jun 27, 2008 3.096 3.096 3.013 3.069 487,524 -0.05(-1.58%)
Jun 26, 2008 3.184 3.184 3.091 3.118 292,727 -0.07(-2.34%)
Jun 25, 2008 3.042 3.209 3.042 3.193 542,866 +0.14(+4.70%)
Jun 24, 2008 3.066 3.080 3.037 3.050 199,006 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.037 3.051 232,711 +0.01(+0.31%)
Jun 20, 2008 3.072 3.086 3.008 3.042 531,922 -0.03(-0.98%)
Jun 19, 2008 3.182 3.182 3.040 3.072 97,565 +0.02(+0.57%)
Jun 18, 2008 3.048 3.069 3.024 3.055 436,467 +0.01(+0.47%)
Jun 17, 2008 3.040 3.069 3.008 3.040 307,905 +0.00(+0.10%)
Jun 16, 2008 3.064 3.069 3.001 3.037 629,462 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.020 3.045 163,322 +0.01(+0.42%)
Jun 12, 2008 3.037 3.056 3.028 3.032 216,201 -0.02(-0.78%)
Jun 11, 2008 3.053 3.069 3.024 3.056 154,753 +0.01(+0.37%)
Jun 10, 2008 3.029 3.055 3.024 3.045 209,435 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,016 -0.02(-0.73%)
Jun 06, 2008 2.989 3.083 2.989 3.047 145,857 -0.00(-0.10%)
Jun 05, 2008 3.141 3.144 3.037 3.050 353,785 -0.08(-2.49%)
Jun 04, 2008 3.088 3.134 3.072 3.128 160,602 +0.05(+1.76%)
Jun 03, 2008 2.985 3.120 2.985 3.074 308,144 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.961 2.997 296,264 -0.00(-0.16%)
May 30, 2008 3.000 3.039 2.977 3.002 1,175,476 +0.01(+0.43%)
May 29, 2008 2.993 3.021 2.945 2.989 431,844 -0.02(-0.79%)
May 28, 2008 3.129 3.131 2.918 3.013 1,456,153 -0.12(-3.76%)
May 27, 2008 3.284 3.295 3.112 3.131 881,253 -0.09(-2.67%)
May 26, 2008 3.262 3.263 3.209 3.217 0 +0.00(+0.00%)
May 23, 2008 3.262 3.263 3.209 3.217 489,673 -0.04(-1.17%)
May 22, 2008 3.247 3.263 3.215 3.255 288,825 +0.00(+0.00%)
May 21, 2008 3.255 3.262 3.215 3.255 289,140 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,431 +0.03(+0.85%)
May 19, 2008 3.223 3.327 3.185 3.199 704,065 +0.01(+0.20%)
May 16, 2008 3.199 3.244 3.184 3.193 623,689 -0.01(-0.20%)
May 15, 2008 3.203 3.263 3.190 3.199 430,524 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.184 3.185 1,237,740 -0.06(-1.77%)
May 13, 2008 3.239 3.300 3.236 3.242 1,071,320 +0.01(+0.20%)
May 12, 2008 3.287 3.300 3.234 3.236 440,840 -0.03(-0.83%)
May 09, 2008 3.263 3.343 3.231 3.263 181,441 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.184 3.277 675,022 +0.09(+2.69%)
May 07, 2008 3.187 3.230 3.187 3.191 1,668,994 -0.01(-0.30%)
May 06, 2008 3.184 3.263 3.184 3.201 918,219 +0.00(+0.15%)
May 05, 2008 3.199 3.297 3.168 3.196 933,183 -0.02(-0.74%)
May 02, 2008 3.311 3.311 3.199 3.220 547,452 -0.01(-0.33%)
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.