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 )

30.37 +0.42 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 3.043 3.081 3.018 3.044 1,159,225 +0.01(+0.43%)
May 29, 2008 3.034 3.063 2.986 3.031 425,873 -0.02(-0.79%)
May 28, 2008 3.173 3.175 2.959 3.055 1,436,022 -0.12(-3.76%)
May 27, 2008 3.330 3.341 3.156 3.175 869,070 -0.09(-2.67%)
May 26, 2008 3.307 3.309 3.254 3.262 0 +0.00(+0.00%)
May 23, 2008 3.307 3.309 3.254 3.262 482,903 -0.04(-1.17%)
May 22, 2008 3.293 3.309 3.260 3.301 284,832 +0.00(+0.00%)
May 21, 2008 3.301 3.307 3.260 3.301 285,142 +0.03(+0.89%)
May 20, 2008 3.323 3.333 3.233 3.272 485,623 +0.03(+0.85%)
May 19, 2008 3.268 3.373 3.230 3.244 694,331 +0.01(+0.20%)
May 16, 2008 3.244 3.289 3.228 3.238 615,066 -0.01(-0.20%)
May 15, 2008 3.248 3.309 3.235 3.244 424,572 +0.01(+0.45%)
May 14, 2008 3.288 3.312 3.228 3.230 1,220,628 -0.06(-1.77%)
May 13, 2008 3.285 3.346 3.281 3.288 1,056,509 +0.01(+0.20%)
May 12, 2008 3.333 3.346 3.280 3.281 434,745 -0.03(-0.83%)
May 09, 2008 3.309 3.390 3.277 3.309 178,932 -0.01(-0.44%)
May 08, 2008 3.233 3.351 3.228 3.323 665,689 +0.09(+2.69%)
May 07, 2008 3.231 3.275 3.231 3.236 1,645,920 -0.01(-0.30%)
May 06, 2008 3.228 3.309 3.228 3.246 905,524 +0.00(+0.15%)
May 05, 2008 3.244 3.343 3.212 3.241 920,282 -0.02(-0.74%)
May 02, 2008 3.357 3.357 3.244 3.265 539,883 -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.