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

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

28.85 -0.28 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
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.