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 )

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 (%)
Jul 31, 2008 3.034 3.067 3.002 3.036 149,807 -0.03(-0.90%)
Jul 30, 2008 2.986 3.063 2.986 3.063 51,484 +0.07(+2.32%)
Jul 29, 2008 2.994 3.023 2.971 2.994 273,383 -0.00(-0.16%)
Jul 28, 2008 3.034 3.043 2.957 2.999 151,344 -0.03(-1.01%)
Jul 25, 2008 3.097 3.131 3.023 3.030 212,097 -0.09(-2.75%)
Jul 24, 2008 3.122 3.131 3.059 3.115 178,375 +0.01(+0.31%)
Jul 23, 2008 3.060 3.138 3.020 3.105 286,852 +0.06(+1.96%)
Jul 22, 2008 3.059 3.063 3.002 3.046 207,983 -0.03(-1.00%)
Jul 21, 2008 3.081 3.107 3.030 3.076 164,416 +0.04(+1.38%)
Jul 18, 2008 3.046 3.078 3.004 3.034 117,305 +0.00(+0.16%)
Jul 17, 2008 3.075 3.097 3.004 3.030 129,436 -0.03(-0.95%)
Jul 16, 2008 3.028 3.062 2.986 3.059 200,040 +0.02(+0.74%)
Jul 15, 2008 3.070 3.104 3.023 3.036 163,313 -0.07(-2.12%)
Jul 14, 2008 3.067 3.141 3.059 3.102 163,778 +0.05(+1.63%)
Jul 11, 2008 3.083 3.083 3.025 3.052 108,415 -0.03(-0.89%)
Jul 10, 2008 3.062 3.080 3.026 3.080 76,279 +0.03(+1.11%)
Jul 09, 2008 3.068 3.102 3.034 3.046 200,567 -0.02(-0.63%)
Jul 08, 2008 3.122 3.147 3.014 3.065 413,699 -0.07(-2.26%)
Jul 07, 2008 3.099 3.180 3.099 3.136 329,372 +0.04(+1.20%)
Jul 04, 2008 3.136 3.136 3.054 3.099 317,879 +0.00(+0.00%)
Jul 03, 2008 3.136 3.136 3.054 3.099 317,879 -0.05(-1.54%)
Jul 02, 2008 3.167 3.197 3.131 3.147 606,621 -0.00(-0.05%)
Jul 01, 2008 3.152 3.160 3.117 3.149 154,702 -0.01(-0.46%)
Jun 30, 2008 3.107 3.167 3.084 3.164 226,563 +0.05(+1.66%)
Jun 27, 2008 3.139 3.139 3.055 3.112 480,784 -0.05(-1.58%)
Jun 26, 2008 3.228 3.228 3.135 3.162 288,680 -0.08(-2.34%)
Jun 25, 2008 3.084 3.254 3.084 3.238 535,361 +0.15(+4.70%)
Jun 24, 2008 3.109 3.124 3.080 3.093 196,255 -0.00(-0.05%)
Jun 23, 2008 3.086 3.130 3.080 3.094 229,494 +0.01(+0.31%)
Jun 20, 2008 3.115 3.130 3.051 3.084 524,568 -0.03(-0.98%)
Jun 19, 2008 3.227 3.227 3.083 3.115 96,216 +0.02(+0.57%)
Jun 18, 2008 3.091 3.112 3.067 3.097 430,433 +0.01(+0.47%)
Jun 17, 2008 3.083 3.112 3.051 3.083 303,648 +0.00(+0.10%)
Jun 16, 2008 3.107 3.112 3.043 3.080 620,760 -0.01(-0.26%)
Jun 13, 2008 3.110 3.110 3.062 3.088 161,064 +0.01(+0.42%)
Jun 12, 2008 3.080 3.099 3.070 3.075 213,212 -0.02(-0.78%)
Jun 11, 2008 3.096 3.112 3.067 3.099 152,614 +0.01(+0.37%)
Jun 10, 2008 3.072 3.097 3.067 3.088 206,540 +0.02(+0.68%)
Jun 09, 2008 3.099 3.110 2.996 3.067 311,647 -0.02(-0.73%)
Jun 06, 2008 3.031 3.126 3.031 3.089 143,841 -0.00(-0.10%)
Jun 05, 2008 3.185 3.188 3.080 3.093 348,894 -0.08(-2.49%)
Jun 04, 2008 3.131 3.178 3.115 3.172 158,382 +0.05(+1.76%)
Jun 03, 2008 3.026 3.164 3.026 3.117 303,884 +0.08(+2.55%)
Jun 02, 2008 3.067 3.083 3.002 3.039 292,168 -0.00(-0.16%)
May 30, 2008 3.043 3.081 3.018 3.044 1,159,225 +0.01(+0.43%)
May 29, 2008 3.034 3.063 2.986 3.031 425,873 -0.02(-0.79%)
May 28, 2008 3.173 3.175 2.959 3.055 1,436,022 -0.12(-3.76%)
May 27, 2008 3.330 3.341 3.156 3.175 869,070 -0.09(-2.67%)
May 26, 2008 3.307 3.309 3.254 3.262 0 +0.00(+0.00%)
May 23, 2008 3.307 3.309 3.254 3.262 482,903 -0.04(-1.17%)
May 22, 2008 3.293 3.309 3.260 3.301 284,832 +0.00(+0.00%)
May 21, 2008 3.301 3.307 3.260 3.301 285,142 +0.03(+0.89%)
May 20, 2008 3.323 3.333 3.233 3.272 485,623 +0.03(+0.85%)
May 19, 2008 3.268 3.373 3.230 3.244 694,331 +0.01(+0.20%)
May 16, 2008 3.244 3.289 3.228 3.238 615,066 -0.01(-0.20%)
May 15, 2008 3.248 3.309 3.235 3.244 424,572 +0.01(+0.45%)
May 14, 2008 3.288 3.312 3.228 3.230 1,220,628 -0.06(-1.77%)
May 13, 2008 3.285 3.346 3.281 3.288 1,056,509 +0.01(+0.20%)
May 12, 2008 3.333 3.346 3.280 3.281 434,745 -0.03(-0.83%)
May 09, 2008 3.309 3.390 3.277 3.309 178,932 -0.01(-0.44%)
May 08, 2008 3.233 3.351 3.228 3.323 665,689 +0.09(+2.69%)
May 07, 2008 3.231 3.275 3.231 3.236 1,645,920 -0.01(-0.30%)
May 06, 2008 3.228 3.309 3.228 3.246 905,524 +0.00(+0.15%)
May 05, 2008 3.244 3.343 3.212 3.241 920,282 -0.02(-0.74%)
May 02, 2008 3.357 3.357 3.244 3.265 539,883 -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.