Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2008 3.119 3.197 3.119 3.162 612,054 +0.03(+0.86%)
Apr 29, 2008 3.151 3.151 3.095 3.135 768,054 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.079 1,323,083 +0.13(+4.48%)
Apr 25, 2008 2.825 2.960 2.817 2.947 491,211 +0.14(+5.11%)
Apr 24, 2008 2.877 2.880 2.801 2.804 226,383 -0.03(-1.07%)
Apr 23, 2008 2.880 2.896 2.817 2.834 179,538 -0.03(-0.95%)
Apr 22, 2008 2.909 2.943 2.849 2.861 625,162 -0.04(-1.48%)
Apr 21, 2008 2.904 2.944 2.860 2.904 755,348 +0.00(+0.16%)
Apr 18, 2008 2.888 2.904 2.865 2.900 209,851 +0.04(+1.56%)
Apr 17, 2008 2.865 2.888 2.833 2.855 157,288 -0.02(-0.55%)
Apr 16, 2008 2.893 2.904 2.857 2.871 205,930 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.785 2.817 180,839 -0.01(-0.28%)
Apr 14, 2008 2.904 2.904 2.785 2.825 310,944 -0.05(-1.72%)
Apr 11, 2008 2.896 2.989 2.857 2.874 238,800 -0.01(-0.50%)
Apr 10, 2008 2.841 2.896 2.825 2.888 245,272 +0.03(+0.95%)
Apr 09, 2008 2.984 2.984 2.834 2.861 358,486 -0.04(-1.43%)
Apr 08, 2008 2.960 2.966 2.865 2.903 280,882 -0.05(-1.83%)
Apr 07, 2008 2.943 2.972 2.896 2.957 435,060 +0.07(+2.37%)
Apr 04, 2008 2.904 2.904 2.882 2.888 251,682 -0.02(-0.55%)
Apr 03, 2008 2.865 2.904 2.865 2.904 256,187 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,863 +0.02(+0.62%)
Apr 01, 2008 2.697 2.863 2.697 2.847 1,015,450 +0.15(+5.55%)
Mar 31, 2008 2.865 2.868 2.674 2.697 580,308 -0.11(-4.07%)
Mar 28, 2008 2.814 2.912 2.801 2.812 826,360 -0.00(-0.11%)
Mar 27, 2008 3.016 3.016 2.814 2.815 585,605 -0.16(-5.40%)
Mar 26, 2008 2.944 3.024 2.944 2.976 912,994 +0.06(+2.19%)
Mar 25, 2008 2.769 2.944 2.769 2.912 829,659 +0.13(+4.57%)
Mar 24, 2008 2.658 2.876 2.589 2.785 1,812,762 +0.32(+12.76%)
Mar 21, 2008 2.411 2.470 2.323 2.470 777,938 +0.00(+0.00%)
Mar 20, 2008 2.411 2.470 2.323 2.470 777,938 +0.06(+2.31%)
Mar 19, 2008 2.506 2.506 2.414 2.414 528,166 -0.04(-1.49%)
Mar 18, 2008 2.443 2.514 2.419 2.451 757,434 +0.00(+0.00%)
Mar 17, 2008 2.546 2.561 2.443 2.451 486,750 -0.12(-4.64%)
Mar 14, 2008 2.674 2.674 2.522 2.570 1,002,255 -0.10(-3.87%)
Mar 13, 2008 2.750 2.750 2.642 2.674 2,133,954 -0.06(-2.33%)
Mar 12, 2008 2.810 2.823 2.709 2.737 1,221,739 -0.05(-1.88%)
Mar 11, 2008 2.801 2.865 2.760 2.790 713,863 -0.01(-0.40%)
Mar 10, 2008 2.880 2.898 2.801 2.801 686,811 -0.10(-3.40%)
Mar 07, 2008 2.960 3.017 2.833 2.900 1,075,881 -0.09(-3.09%)
Mar 06, 2008 2.920 3.073 2.904 2.992 916,903 +0.10(+3.35%)
Mar 05, 2008 2.960 2.960 2.793 2.895 1,691,467 -0.06(-2.10%)
Mar 04, 2008 2.984 3.000 2.928 2.957 649,109 -0.03(-0.91%)
Mar 03, 2008 2.984 3.001 2.955 2.984 1,012,730 -0.01(-0.27%)
Feb 29, 2008 2.989 3.036 2.971 2.992 1,134,276 -0.02(-0.53%)
Feb 28, 2008 3.048 3.056 2.976 3.008 1,604,544 -0.03(-0.84%)
Feb 27, 2008 3.048 3.062 3.033 3.033 1,509,125 -0.03(-0.99%)
Feb 26, 2008 3.071 3.075 2.992 3.063 1,567,790 +0.00(+0.00%)
Feb 25, 2008 3.059 3.119 3.024 3.063 681,156 +0.02(+0.68%)
Feb 22, 2008 2.987 3.056 2.944 3.043 1,486,730 +0.04(+1.43%)
Feb 21, 2008 2.976 3.024 2.946 3.000 666,326 -0.01(-0.26%)
Feb 20, 2008 3.040 3.049 2.984 3.008 1,825,423 -0.03(-0.89%)
Feb 19, 2008 3.063 3.087 3.024 3.035 828,754 -0.03(-0.83%)
Feb 18, 2008 3.063 3.106 3.024 3.060 0 +0.00(+0.00%)
Feb 15, 2008 3.063 3.106 3.024 3.060 950,646 +0.03(+0.84%)
Feb 14, 2008 3.024 3.244 3.009 3.035 3,209,101 +0.02(+0.63%)
Feb 13, 2008 3.048 3.048 2.993 3.016 1,624,419 -0.02(-0.79%)
Feb 12, 2008 3.048 3.095 3.033 3.040 3,808,920 -0.03(-1.04%)
Feb 11, 2008 3.067 3.083 3.056 3.071 2,114,701 -0.03(-0.82%)
Feb 08, 2008 3.059 3.111 3.041 3.097 2,828,307 +0.03(+1.09%)
Feb 07, 2008 3.071 3.103 3.025 3.063 4,836,807 -0.01(-0.26%)
Feb 06, 2008 3.175 3.183 3.056 3.071 2,494,967 -0.08(-2.62%)
Feb 05, 2008 3.199 3.215 3.143 3.154 2,854,504 -0.06(-1.83%)
Feb 04, 2008 3.302 3.302 3.183 3.213 4,346,619 -0.05(-1.56%)
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.