Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.93 +0.48 (+1.71%)
Streaming Delayed Price Updated: 2:00 PM EDT, May 3, 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 (%)
Nov 28, 2008 1.817 1.914 1.817 1.897 123,724 +0.05(+2.62%)
Nov 26, 2008 1.835 1.871 1.772 1.848 246,860 -0.01(-0.61%)
Nov 25, 2008 1.816 1.866 1.787 1.859 480,642 +0.01(+0.70%)
Nov 24, 2008 1.750 1.856 1.734 1.847 382,517 +0.14(+7.93%)
Nov 21, 2008 1.695 1.737 1.585 1.711 535,794 +0.02(+1.24%)
Nov 20, 2008 1.775 1.792 1.685 1.690 351,601 -0.09(-4.90%)
Nov 19, 2008 1.937 1.937 1.775 1.777 178,703 -0.16(-8.10%)
Nov 18, 2008 1.959 1.993 1.871 1.934 326,429 -0.05(-2.68%)
Nov 17, 2008 2.174 2.174 1.948 1.987 275,316 -0.19(-8.75%)
Nov 14, 2008 2.034 2.194 2.019 2.177 213,342 +0.14(+7.06%)
Nov 13, 2008 2.098 2.114 1.938 2.034 249,809 -0.05(-2.33%)
Nov 12, 2008 2.161 2.192 2.082 2.082 253,229 -0.09(-4.16%)
Nov 11, 2008 2.190 2.192 2.125 2.173 157,174 -0.03(-1.39%)
Nov 10, 2008 2.290 2.319 2.163 2.203 192,810 -0.03(-1.16%)
Nov 07, 2008 2.098 2.261 2.073 2.229 180,537 +0.13(+6.23%)
Nov 06, 2008 2.160 2.193 2.085 2.098 346,633 -0.07(-3.42%)
Nov 05, 2008 2.429 2.610 2.145 2.173 557,528 -0.38(-15.03%)
Nov 04, 2008 2.437 2.557 2.437 2.557 253,917 +0.13(+5.46%)
Nov 03, 2008 2.437 2.551 2.360 2.424 559,560 +0.00(+0.13%)
Oct 31, 2008 2.321 2.437 2.300 2.421 463,288 +0.12(+5.19%)
Oct 30, 2008 2.192 2.315 2.192 2.302 199,743 +0.14(+6.50%)
Oct 29, 2008 2.179 2.197 2.106 2.161 234,395 -0.02(-1.11%)
Oct 28, 2008 2.192 2.210 2.171 2.185 237,511 -0.00(-0.07%)
Oct 27, 2008 2.187 2.211 2.179 2.187 166,665 -0.07(-3.21%)
Oct 24, 2008 2.168 2.271 2.100 2.260 279,386 -0.02(-0.71%)
Oct 23, 2008 2.311 2.319 2.229 2.276 318,102 -0.01(-0.42%)
Oct 22, 2008 2.308 2.340 2.268 2.286 414,009 -0.04(-1.67%)
Oct 21, 2008 2.252 2.373 2.252 2.324 563,408 +0.07(+3.23%)
Oct 20, 2008 2.260 2.292 2.227 2.252 435,167 +0.04(+1.82%)
Oct 17, 2008 2.297 2.297 2.163 2.211 402,052 +0.04(+1.78%)
Oct 16, 2008 2.143 2.173 2.089 2.173 293,456 +0.06(+2.75%)
Oct 15, 2008 2.032 2.147 2.032 2.114 687,132 -0.05(-2.24%)
Oct 14, 2008 2.021 2.242 2.021 2.163 982,621 +0.19(+9.66%)
Oct 13, 2008 1.687 1.990 1.687 1.972 490,616 +0.36(+22.20%)
Oct 10, 2008 1.656 1.735 1.529 1.614 1,279,628 -0.08(-4.76%)
Oct 09, 2008 1.948 2.018 1.695 1.695 699,895 -0.25(-13.02%)
Oct 08, 2008 2.064 2.082 1.848 1.948 1,137,664 -0.16(-7.57%)
Oct 07, 2008 2.350 2.389 2.029 2.108 795,349 -0.25(-10.67%)
Oct 06, 2008 2.555 2.555 2.300 2.360 943,651 -0.17(-6.88%)
Oct 03, 2008 2.528 2.570 2.466 2.534 369,122 +0.00(+0.06%)
Oct 02, 2008 2.654 2.671 2.502 2.532 248,799 -0.11(-4.21%)
Oct 01, 2008 2.547 2.663 2.421 2.644 164,583 +0.10(+4.13%)
Sep 30, 2008 2.502 2.547 2.502 2.539 223,751 +0.05(+2.08%)
Sep 29, 2008 2.547 2.566 2.486 2.487 344,198 +0.00(+0.06%)
Sep 26, 2008 2.461 2.495 2.445 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.495 2.503 2.431 2.470 418,426 -0.01(-0.33%)
Sep 24, 2008 2.502 2.550 2.460 2.478 352,871 -0.02(-0.97%)
Sep 23, 2008 2.578 2.584 2.486 2.502 266,704 -0.10(-3.67%)
Sep 22, 2008 2.728 2.731 2.583 2.597 219,724 -0.16(-5.74%)
Sep 19, 2008 2.534 2.904 2.534 2.755 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.592 2.421 2.505 770,908 -0.12(-4.55%)
Sep 17, 2008 2.712 2.784 2.610 2.624 241,699 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.729 455,971 +0.00(+0.06%)
Sep 15, 2008 2.833 2.842 2.684 2.728 273,042 -0.12(-4.30%)
Sep 12, 2008 2.765 2.857 2.757 2.850 178,418 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.781 172,824 -0.05(-1.94%)
Sep 10, 2008 2.826 2.857 2.825 2.836 168,654 +0.01(+0.23%)
Sep 09, 2008 2.889 2.904 2.825 2.829 363,299 -0.08(-2.61%)
Sep 08, 2008 2.744 2.935 2.744 2.905 335,295 -0.01(-0.22%)
Sep 05, 2008 2.905 2.913 2.876 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.923 2.938 2.880 2.905 202,847 -0.00(-0.11%)
Sep 03, 2008 2.889 2.933 2.889 2.909 104,171 +0.02(+0.78%)
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.