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 )

27.53 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Sep 30, 2008 2.502 2.548 2.502 2.539 223,702 +0.05(+2.08%)
Sep 29, 2008 2.548 2.567 2.486 2.488 344,123 +0.00(+0.07%)
Sep 26, 2008 2.462 2.496 2.446 2.486 0 +0.02(+0.65%)
Sep 25, 2008 2.496 2.504 2.431 2.470 418,336 -0.01(-0.33%)
Sep 24, 2008 2.502 2.551 2.460 2.478 352,795 -0.02(-0.97%)
Sep 23, 2008 2.578 2.585 2.486 2.502 266,647 -0.10(-3.67%)
Sep 22, 2008 2.728 2.732 2.583 2.598 219,676 -0.16(-5.74%)
Sep 19, 2008 2.535 2.904 2.535 2.756 0 +0.25(+9.99%)
Sep 18, 2008 2.552 2.593 2.422 2.506 770,742 -0.12(-4.55%)
Sep 17, 2008 2.712 2.785 2.611 2.625 241,647 -0.10(-3.84%)
Sep 16, 2008 2.728 2.775 2.665 2.730 455,873 +0.00(+0.06%)
Sep 15, 2008 2.833 2.843 2.685 2.728 272,983 -0.12(-4.30%)
Sep 12, 2008 2.765 2.858 2.757 2.851 178,380 +0.07(+2.50%)
Sep 11, 2008 2.825 2.849 2.767 2.782 172,786 -0.05(-1.94%)
Sep 10, 2008 2.827 2.858 2.825 2.837 168,618 +0.01(+0.23%)
Sep 09, 2008 2.890 2.904 2.825 2.830 363,220 -0.08(-2.61%)
Sep 08, 2008 2.745 2.935 2.745 2.906 335,222 -0.01(-0.22%)
Sep 05, 2008 2.906 2.914 2.877 2.912 0 +0.01(+0.22%)
Sep 04, 2008 2.924 2.938 2.880 2.906 202,803 -0.00(-0.11%)
Sep 03, 2008 2.890 2.933 2.890 2.909 104,148 +0.02(+0.78%)
Sep 02, 2008 2.909 2.911 2.874 2.887 144,504 -0.02(-0.67%)
Aug 29, 2008 2.890 2.922 2.874 2.906 215,328 +0.02(+0.61%)
Aug 28, 2008 2.833 2.888 2.833 2.888 144,411 +0.05(+1.65%)
Aug 27, 2008 2.817 2.853 2.809 2.841 421,371 +0.00(+0.00%)
Aug 26, 2008 2.825 2.854 2.806 2.841 138,631 +0.03(+1.15%)
Aug 25, 2008 2.793 2.840 2.777 2.809 481,771 +0.03(+1.05%)
Aug 22, 2008 2.788 2.858 2.777 2.780 255,788 -0.02(-0.86%)
Aug 21, 2008 2.803 2.833 2.762 2.804 389,570 -0.01(-0.52%)
Aug 20, 2008 2.846 2.856 2.811 2.819 280,906 -0.03(-0.96%)
Aug 19, 2008 2.909 2.909 2.832 2.846 238,500 -0.05(-1.56%)
Aug 18, 2008 2.891 2.912 2.866 2.891 136,513 +0.00(+0.00%)
Aug 15, 2008 3.004 3.004 2.883 2.891 0 -0.10(-3.19%)
Aug 14, 2008 2.908 3.000 2.893 2.987 138,117 +0.10(+3.35%)
Aug 13, 2008 2.904 2.922 2.843 2.890 202,605 -0.04(-1.21%)
Aug 12, 2008 2.930 2.961 2.906 2.925 57,729 -0.01(-0.38%)
Aug 11, 2008 2.843 2.987 2.806 2.937 213,618 +0.06(+2.19%)
Aug 08, 2008 2.841 2.874 2.841 2.874 263,457 +0.02(+0.85%)
Aug 07, 2008 2.845 2.874 2.817 2.849 482,384 -0.02(-0.56%)
Aug 06, 2008 2.909 2.922 2.866 2.866 440,666 -0.06(-2.20%)
Aug 05, 2008 3.038 3.040 2.906 2.930 575,030 -0.09(-3.04%)
Aug 04, 2008 3.067 3.085 3.003 3.022 100,655 +0.01(+0.32%)
Aug 01, 2008 3.042 3.063 2.987 3.013 114,505 -0.02(-0.80%)
Jul 31, 2008 3.035 3.067 3.003 3.037 149,775 -0.03(-0.90%)
Jul 30, 2008 2.987 3.064 2.987 3.064 51,473 +0.07(+2.32%)
Jul 29, 2008 2.995 3.024 2.972 2.995 273,324 -0.00(-0.16%)
Jul 28, 2008 3.035 3.043 2.958 3.000 151,311 -0.03(-1.01%)
Jul 25, 2008 3.098 3.132 3.024 3.030 212,051 -0.09(-2.75%)
Jul 24, 2008 3.122 3.132 3.059 3.116 178,336 +0.01(+0.31%)
Jul 23, 2008 3.061 3.138 3.021 3.106 286,790 +0.06(+1.96%)
Jul 22, 2008 3.059 3.064 3.003 3.046 207,938 -0.03(-1.00%)
Jul 21, 2008 3.082 3.108 3.030 3.077 164,381 +0.04(+1.38%)
Jul 18, 2008 3.046 3.079 3.005 3.035 117,280 +0.00(+0.16%)
Jul 17, 2008 3.075 3.098 3.004 3.030 129,408 -0.03(-0.95%)
Jul 16, 2008 3.029 3.063 2.987 3.059 199,997 +0.02(+0.74%)
Jul 15, 2008 3.071 3.105 3.024 3.037 163,278 -0.07(-2.12%)
Jul 14, 2008 3.067 3.142 3.059 3.103 163,743 +0.05(+1.63%)
Jul 11, 2008 3.084 3.084 3.025 3.053 108,391 -0.03(-0.89%)
Jul 10, 2008 3.063 3.080 3.027 3.080 76,262 +0.03(+1.11%)
Jul 09, 2008 3.069 3.103 3.035 3.046 200,524 -0.02(-0.63%)
Jul 08, 2008 3.122 3.148 3.015 3.066 413,610 -0.07(-2.26%)
Jul 07, 2008 3.100 3.180 3.100 3.137 329,301 +0.04(+1.20%)
Jul 04, 2008 3.137 3.137 3.054 3.100 317,811 +0.00(+0.00%)
Jul 03, 2008 3.137 3.137 3.054 3.100 317,811 -0.05(-1.54%)
Jul 02, 2008 3.167 3.198 3.132 3.148 606,490 -0.00(-0.05%)
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.