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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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%)
May 01, 2008 3.187 3.303 3.187 3.231 894,980 +0.07(+2.14%)
Apr 30, 2008 3.120 3.198 3.120 3.163 611,922 +0.03(+0.86%)
Apr 29, 2008 3.152 3.152 3.096 3.136 767,888 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.080 1,322,797 +0.13(+4.48%)
Apr 25, 2008 2.825 2.961 2.817 2.948 491,105 +0.14(+5.11%)
Apr 24, 2008 2.878 2.881 2.801 2.805 226,335 -0.03(-1.07%)
Apr 23, 2008 2.881 2.897 2.817 2.835 179,500 -0.03(-0.95%)
Apr 22, 2008 2.910 2.943 2.849 2.862 625,027 -0.04(-1.48%)
Apr 21, 2008 2.905 2.945 2.860 2.905 755,185 +0.00(+0.16%)
Apr 18, 2008 2.889 2.905 2.865 2.900 209,806 +0.04(+1.56%)
Apr 17, 2008 2.865 2.889 2.833 2.856 157,254 -0.02(-0.55%)
Apr 16, 2008 2.894 2.905 2.857 2.872 205,885 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.786 2.817 180,800 -0.01(-0.28%)
Apr 14, 2008 2.905 2.905 2.786 2.825 310,877 -0.05(-1.72%)
Apr 11, 2008 2.897 2.990 2.857 2.875 238,749 -0.01(-0.50%)
Apr 10, 2008 2.841 2.897 2.825 2.889 245,219 +0.03(+0.95%)
Apr 09, 2008 2.985 2.985 2.835 2.862 358,409 -0.04(-1.43%)
Apr 08, 2008 2.961 2.967 2.865 2.903 280,822 -0.05(-1.83%)
Apr 07, 2008 2.943 2.973 2.897 2.957 434,966 +0.07(+2.37%)
Apr 04, 2008 2.905 2.905 2.883 2.889 251,627 -0.02(-0.55%)
Apr 03, 2008 2.865 2.905 2.865 2.905 256,132 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,775 +0.02(+0.61%)
Apr 01, 2008 2.698 2.864 2.698 2.848 1,015,231 +0.15(+5.55%)
Mar 31, 2008 2.865 2.868 2.674 2.698 580,183 -0.11(-4.07%)
Mar 28, 2008 2.814 2.913 2.801 2.813 826,182 -0.00(-0.11%)
Mar 27, 2008 3.016 3.016 2.814 2.816 585,479 -0.16(-5.40%)
Mar 26, 2008 2.945 3.024 2.945 2.977 912,797 +0.06(+2.19%)
Mar 25, 2008 2.770 2.945 2.770 2.913 829,480 +0.13(+4.57%)
Mar 24, 2008 2.658 2.876 2.590 2.786 1,812,370 +0.32(+12.76%)
Mar 21, 2008 2.412 2.470 2.324 2.470 777,770 +0.00(+0.00%)
Mar 20, 2008 2.412 2.470 2.324 2.470 777,770 +0.06(+2.31%)
Mar 19, 2008 2.507 2.507 2.415 2.415 528,052 -0.04(-1.49%)
Mar 18, 2008 2.443 2.515 2.419 2.451 757,271 +0.00(+0.00%)
Mar 17, 2008 2.547 2.561 2.443 2.451 486,645 -0.12(-4.64%)
Mar 14, 2008 2.674 2.674 2.522 2.571 1,002,038 -0.10(-3.87%)
Mar 13, 2008 2.751 2.751 2.642 2.674 2,133,494 -0.06(-2.33%)
Mar 12, 2008 2.811 2.824 2.709 2.738 1,221,475 -0.05(-1.88%)
Mar 11, 2008 2.801 2.865 2.760 2.790 713,709 -0.01(-0.40%)
Mar 10, 2008 2.881 2.899 2.801 2.801 686,663 -0.10(-3.40%)
Mar 07, 2008 2.961 3.018 2.833 2.900 1,075,649 -0.09(-3.09%)
Mar 06, 2008 2.921 3.074 2.905 2.993 916,705 +0.10(+3.35%)
Mar 05, 2008 2.961 2.961 2.794 2.895 1,691,102 -0.06(-2.10%)
Mar 04, 2008 2.985 3.000 2.929 2.957 648,969 -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.