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

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

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 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 (%)
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%)
Jul 01, 2008 3.153 3.161 3.117 3.150 154,668 -0.01(-0.46%)
Jun 30, 2008 3.108 3.167 3.085 3.164 226,515 +0.05(+1.66%)
Jun 27, 2008 3.140 3.140 3.056 3.113 480,680 -0.05(-1.58%)
Jun 26, 2008 3.229 3.229 3.135 3.163 288,617 -0.08(-2.34%)
Jun 25, 2008 3.085 3.255 3.085 3.239 535,245 +0.15(+4.70%)
Jun 24, 2008 3.109 3.124 3.080 3.093 196,213 -0.00(-0.05%)
Jun 23, 2008 3.087 3.130 3.080 3.095 229,444 +0.01(+0.31%)
Jun 20, 2008 3.116 3.130 3.051 3.085 524,455 -0.03(-0.98%)
Jun 19, 2008 3.227 3.227 3.084 3.116 96,195 +0.02(+0.57%)
Jun 18, 2008 3.092 3.112 3.067 3.098 430,340 +0.01(+0.47%)
Jun 17, 2008 3.084 3.113 3.051 3.084 303,583 +0.00(+0.10%)
Jun 16, 2008 3.108 3.113 3.044 3.080 620,626 -0.01(-0.26%)
Jun 13, 2008 3.111 3.111 3.063 3.088 161,030 +0.01(+0.42%)
Jun 12, 2008 3.080 3.100 3.071 3.075 213,166 -0.02(-0.78%)
Jun 11, 2008 3.096 3.113 3.067 3.100 152,581 +0.01(+0.37%)
Jun 10, 2008 3.072 3.098 3.067 3.088 206,495 +0.02(+0.68%)
Jun 09, 2008 3.100 3.111 2.996 3.067 311,579 -0.02(-0.73%)
Jun 06, 2008 3.032 3.127 3.032 3.090 143,810 -0.00(-0.10%)
Jun 05, 2008 3.185 3.188 3.080 3.093 348,819 -0.08(-2.49%)
Jun 04, 2008 3.132 3.179 3.116 3.172 158,348 +0.05(+1.76%)
Jun 03, 2008 3.027 3.165 3.027 3.117 303,818 +0.08(+2.55%)
Jun 02, 2008 3.067 3.084 3.003 3.040 292,105 -0.00(-0.16%)
May 30, 2008 3.043 3.082 3.019 3.045 1,158,974 +0.01(+0.43%)
May 29, 2008 3.035 3.064 2.987 3.032 425,781 -0.02(-0.79%)
May 28, 2008 3.174 3.176 2.959 3.056 1,435,712 -0.12(-3.76%)
May 27, 2008 3.331 3.342 3.156 3.176 868,882 -0.09(-2.67%)
May 26, 2008 3.308 3.310 3.255 3.263 0 +0.00(+0.00%)
May 23, 2008 3.308 3.310 3.255 3.263 482,799 -0.04(-1.17%)
May 22, 2008 3.293 3.310 3.261 3.301 284,771 +0.00(+0.00%)
May 21, 2008 3.301 3.308 3.261 3.301 285,081 +0.03(+0.89%)
May 20, 2008 3.324 3.334 3.234 3.272 485,518 +0.03(+0.85%)
May 19, 2008 3.269 3.374 3.230 3.245 694,182 +0.01(+0.20%)
May 16, 2008 3.245 3.290 3.229 3.239 614,933 -0.01(-0.20%)
May 15, 2008 3.248 3.310 3.235 3.245 424,481 +0.01(+0.45%)
May 14, 2008 3.289 3.313 3.229 3.230 1,220,365 -0.06(-1.77%)
May 13, 2008 3.285 3.347 3.282 3.289 1,056,281 +0.01(+0.20%)
May 12, 2008 3.334 3.347 3.280 3.282 434,651 -0.03(-0.83%)
May 09, 2008 3.310 3.390 3.277 3.310 178,894 -0.01(-0.44%)
May 08, 2008 3.234 3.352 3.229 3.324 665,546 +0.09(+2.69%)
May 07, 2008 3.232 3.276 3.232 3.237 1,645,565 -0.01(-0.30%)
May 06, 2008 3.229 3.310 3.229 3.247 905,329 +0.00(+0.15%)
May 05, 2008 3.245 3.343 3.213 3.242 920,083 -0.02(-0.74%)
May 02, 2008 3.358 3.358 3.245 3.266 539,767 -0.01(-0.33%)
May 01, 2008 3.232 3.350 3.232 3.277 882,417 +0.07(+2.15%)
Apr 30, 2008 3.164 3.243 3.164 3.208 603,331 +0.03(+0.86%)
Apr 29, 2008 3.197 3.197 3.140 3.180 757,108 +0.06(+1.81%)
Apr 28, 2008 3.067 3.163 3.048 3.124 1,304,228 +0.13(+4.48%)
Apr 25, 2008 2.866 3.003 2.858 2.990 484,211 +0.15(+5.11%)
Apr 24, 2008 2.919 2.922 2.841 2.845 223,157 -0.03(-1.07%)
Apr 23, 2008 2.922 2.938 2.858 2.875 176,980 -0.03(-0.95%)
Apr 22, 2008 2.951 2.985 2.890 2.903 616,253 -0.04(-1.48%)
Apr 21, 2008 2.946 2.987 2.901 2.946 744,584 +0.00(+0.16%)
Apr 18, 2008 2.930 2.946 2.906 2.941 206,860 +0.05(+1.56%)
Apr 17, 2008 2.906 2.930 2.874 2.896 155,046 -0.02(-0.55%)
Apr 16, 2008 2.935 2.946 2.898 2.912 202,995 +0.05(+1.92%)
Apr 15, 2008 2.849 2.906 2.825 2.858 178,262 -0.01(-0.28%)
Apr 14, 2008 2.946 2.946 2.825 2.866 306,512 -0.05(-1.72%)
Apr 11, 2008 2.938 3.032 2.898 2.916 235,397 -0.01(-0.50%)
Apr 10, 2008 2.882 2.938 2.866 2.930 241,777 +0.03(+0.95%)
Apr 09, 2008 3.027 3.027 2.875 2.903 353,378 -0.04(-1.43%)
Apr 08, 2008 3.003 3.009 2.906 2.945 276,879 -0.05(-1.83%)
Apr 07, 2008 2.985 3.015 2.938 3.000 428,860 +0.07(+2.37%)
Apr 04, 2008 2.946 2.946 2.924 2.930 248,095 -0.02(-0.55%)
Apr 03, 2008 2.906 2.946 2.906 2.946 252,536 +0.04(+1.39%)
Apr 02, 2008 2.906 2.950 2.906 2.906 403,036 +0.02(+0.61%)
Apr 01, 2008 2.736 2.904 2.736 2.888 1,000,979 +0.15(+5.55%)
Mar 31, 2008 2.906 2.909 2.712 2.736 572,038 -0.12(-4.07%)
Mar 28, 2008 2.854 2.954 2.841 2.853 814,584 -0.00(-0.11%)
Mar 27, 2008 3.059 3.059 2.854 2.856 577,260 -0.16(-5.40%)
Mar 26, 2008 2.987 3.067 2.987 3.019 899,983 +0.06(+2.19%)
Mar 25, 2008 2.809 2.987 2.809 2.954 817,836 +0.13(+4.57%)
Mar 24, 2008 2.696 2.917 2.627 2.825 1,786,928 +0.32(+12.76%)
Mar 21, 2008 2.446 2.506 2.357 2.506 766,852 +0.00(+0.00%)
Mar 20, 2008 2.446 2.506 2.357 2.506 766,852 +0.06(+2.31%)
Mar 19, 2008 2.543 2.543 2.449 2.449 520,639 -0.04(-1.49%)
Mar 18, 2008 2.478 2.551 2.454 2.486 746,640 +0.00(+0.00%)
Mar 17, 2008 2.583 2.598 2.478 2.486 479,813 -0.12(-4.64%)
Mar 14, 2008 2.712 2.712 2.558 2.607 987,972 -0.10(-3.87%)
Mar 13, 2008 2.790 2.790 2.680 2.712 2,103,544 -0.06(-2.33%)
Mar 12, 2008 2.851 2.864 2.748 2.777 1,204,328 -0.05(-1.88%)
Mar 11, 2008 2.841 2.906 2.800 2.830 703,690 -0.01(-0.40%)
Mar 10, 2008 2.922 2.940 2.841 2.841 677,024 -0.10(-3.40%)
Mar 07, 2008 3.003 3.061 2.874 2.941 1,060,549 -0.09(-3.09%)
Mar 06, 2008 2.962 3.117 2.946 3.035 903,836 +0.10(+3.35%)
Mar 05, 2008 3.003 3.003 2.833 2.937 1,667,362 -0.06(-2.10%)
Mar 04, 2008 3.027 3.043 2.971 3.000 639,859 -0.03(-0.91%)
Mar 03, 2008 3.027 3.045 2.998 3.027 998,297 -0.01(-0.27%)
Feb 29, 2008 3.032 3.080 3.014 3.035 1,118,111 -0.02(-0.53%)
Feb 28, 2008 3.092 3.100 3.019 3.051 1,581,678 -0.03(-0.84%)
Feb 27, 2008 3.092 3.106 3.077 3.077 1,487,619 -0.03(-0.99%)
Feb 26, 2008 3.116 3.119 3.035 3.108 1,545,448 +0.00(+0.00%)
Feb 25, 2008 3.103 3.164 3.067 3.108 671,449 +0.02(+0.68%)
Feb 22, 2008 3.030 3.100 2.987 3.087 1,465,543 +0.04(+1.43%)
Feb 21, 2008 3.019 3.067 2.988 3.043 656,831 -0.01(-0.26%)
Feb 20, 2008 3.084 3.093 3.027 3.051 1,799,409 -0.03(-0.89%)
Feb 19, 2008 3.108 3.132 3.067 3.079 816,944 -0.03(-0.83%)
Feb 18, 2008 3.108 3.151 3.067 3.105 0 +0.00(+0.00%)
Feb 15, 2008 3.108 3.151 3.067 3.105 937,099 +0.03(+0.84%)
Feb 14, 2008 3.067 3.291 3.053 3.079 3,163,368 +0.02(+0.63%)
Feb 13, 2008 3.092 3.092 3.037 3.059 1,601,270 -0.02(-0.79%)
Feb 12, 2008 3.092 3.140 3.077 3.084 3,754,640 -0.03(-1.04%)
Feb 11, 2008 3.111 3.127 3.100 3.116 2,084,565 -0.03(-0.82%)
Feb 08, 2008 3.103 3.156 3.085 3.142 2,788,001 +0.03(+1.09%)
Feb 07, 2008 3.116 3.148 3.069 3.108 4,767,878 -0.01(-0.26%)
Feb 06, 2008 3.221 3.229 3.100 3.116 2,459,412 -0.08(-2.62%)
Feb 05, 2008 3.245 3.261 3.188 3.200 2,813,824 -0.06(-1.83%)
Feb 04, 2008 3.350 3.350 3.229 3.260 4,284,676 -0.05(-1.56%)
Feb 01, 2008 3.487 3.487 3.195 3.311 4,436,341 -0.07(-2.10%)
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.