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 )

27.73 -0.13 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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%)
May 01, 2008 3.231 3.349 3.231 3.276 882,607 +0.07(+2.14%)
Apr 30, 2008 3.164 3.243 3.164 3.207 603,462 +0.03(+0.86%)
Apr 29, 2008 3.196 3.196 3.139 3.180 757,272 +0.06(+1.81%)
Apr 28, 2008 3.067 3.162 3.047 3.123 1,304,509 +0.13(+4.48%)
Apr 25, 2008 2.865 3.002 2.857 2.989 484,316 +0.15(+5.11%)
Apr 24, 2008 2.918 2.921 2.841 2.844 223,205 -0.03(-1.07%)
Apr 23, 2008 2.921 2.938 2.857 2.875 177,018 -0.03(-0.95%)
Apr 22, 2008 2.951 2.984 2.889 2.902 616,386 -0.04(-1.48%)
Apr 21, 2008 2.946 2.986 2.900 2.946 744,744 +0.00(+0.16%)
Apr 18, 2008 2.930 2.946 2.905 2.941 206,905 +0.05(+1.56%)
Apr 17, 2008 2.905 2.930 2.873 2.896 155,080 -0.02(-0.55%)
Apr 16, 2008 2.934 2.946 2.897 2.912 203,039 +0.05(+1.92%)
Apr 15, 2008 2.849 2.905 2.825 2.857 178,300 -0.01(-0.28%)
Apr 14, 2008 2.946 2.946 2.825 2.865 306,579 -0.05(-1.72%)
Apr 11, 2008 2.938 3.032 2.897 2.915 235,448 -0.01(-0.50%)
Apr 10, 2008 2.881 2.938 2.865 2.930 241,829 +0.03(+0.95%)
Apr 09, 2008 3.026 3.026 2.875 2.902 353,454 -0.04(-1.43%)
Apr 08, 2008 3.002 3.009 2.905 2.944 276,939 -0.05(-1.83%)
Apr 07, 2008 2.984 3.015 2.938 2.999 428,952 +0.07(+2.37%)
Apr 04, 2008 2.946 2.946 2.923 2.930 248,149 -0.02(-0.55%)
Apr 03, 2008 2.905 2.946 2.905 2.946 252,591 +0.04(+1.39%)
Apr 02, 2008 2.905 2.949 2.905 2.905 403,123 +0.02(+0.62%)
Apr 01, 2008 2.736 2.904 2.736 2.888 1,001,195 +0.15(+5.55%)
Mar 31, 2008 2.905 2.909 2.712 2.736 572,162 -0.12(-4.07%)
Mar 28, 2008 2.854 2.954 2.841 2.852 814,760 -0.00(-0.11%)
Mar 27, 2008 3.059 3.059 2.854 2.855 577,385 -0.16(-5.40%)
Mar 26, 2008 2.986 3.067 2.986 3.018 900,177 +0.06(+2.19%)
Mar 25, 2008 2.808 2.986 2.808 2.954 818,012 +0.13(+4.57%)
Mar 24, 2008 2.696 2.917 2.626 2.825 1,787,314 +0.32(+12.76%)
Mar 21, 2008 2.445 2.505 2.357 2.505 767,017 +0.00(+0.00%)
Mar 20, 2008 2.445 2.505 2.357 2.505 767,017 +0.06(+2.31%)
Mar 19, 2008 2.542 2.542 2.449 2.449 520,751 -0.04(-1.49%)
Mar 18, 2008 2.478 2.550 2.453 2.486 746,801 +0.00(+0.00%)
Mar 17, 2008 2.583 2.597 2.478 2.486 479,917 -0.12(-4.64%)
Mar 14, 2008 2.712 2.712 2.557 2.607 988,185 -0.10(-3.87%)
Mar 13, 2008 2.789 2.789 2.679 2.712 2,103,998 -0.06(-2.33%)
Mar 12, 2008 2.850 2.863 2.747 2.776 1,204,588 -0.05(-1.88%)
Mar 11, 2008 2.841 2.905 2.799 2.829 703,841 -0.01(-0.40%)
Mar 10, 2008 2.921 2.939 2.841 2.841 677,170 -0.10(-3.40%)
Mar 07, 2008 3.002 3.060 2.873 2.941 1,060,778 -0.09(-3.09%)
Mar 06, 2008 2.962 3.117 2.946 3.034 904,031 +0.10(+3.35%)
Mar 05, 2008 3.002 3.002 2.833 2.936 1,667,722 -0.06(-2.10%)
Mar 04, 2008 3.026 3.043 2.970 2.999 639,997 -0.03(-0.91%)
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.