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

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

27.90 +0.14 (+0.50%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 23, 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 2.889 2.921 2.873 2.905 215,374 +0.02(+0.62%)
Aug 28, 2008 2.833 2.888 2.833 2.888 144,442 +0.05(+1.65%)
Aug 27, 2008 2.817 2.852 2.808 2.841 421,462 +0.00(+0.00%)
Aug 26, 2008 2.825 2.854 2.805 2.841 138,661 +0.03(+1.15%)
Aug 25, 2008 2.792 2.839 2.776 2.808 481,875 +0.03(+1.05%)
Aug 22, 2008 2.788 2.857 2.776 2.779 255,843 -0.02(-0.86%)
Aug 21, 2008 2.802 2.833 2.762 2.804 389,654 -0.01(-0.52%)
Aug 20, 2008 2.846 2.855 2.810 2.818 280,966 -0.03(-0.96%)
Aug 19, 2008 2.909 2.909 2.831 2.846 238,552 -0.05(-1.56%)
Aug 18, 2008 2.891 2.912 2.865 2.891 136,543 +0.00(+0.00%)
Aug 15, 2008 3.004 3.004 2.883 2.891 0 -0.10(-3.19%)
Aug 14, 2008 2.907 2.999 2.892 2.986 138,147 +0.10(+3.35%)
Aug 13, 2008 2.904 2.921 2.842 2.889 202,649 -0.04(-1.21%)
Aug 12, 2008 2.930 2.960 2.905 2.925 57,742 -0.01(-0.38%)
Aug 11, 2008 2.842 2.986 2.805 2.936 213,664 +0.06(+2.19%)
Aug 08, 2008 2.841 2.873 2.841 2.873 263,514 +0.02(+0.85%)
Aug 07, 2008 2.844 2.873 2.817 2.849 482,488 -0.02(-0.56%)
Aug 06, 2008 2.909 2.921 2.865 2.865 440,761 -0.06(-2.20%)
Aug 05, 2008 3.038 3.039 2.905 2.930 575,154 -0.09(-3.04%)
Aug 04, 2008 3.067 3.084 3.002 3.022 100,677 +0.01(+0.32%)
Aug 01, 2008 3.041 3.063 2.986 3.012 114,530 -0.02(-0.80%)
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%)
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.