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 (%)
Nov 28, 2008 1.792 1.887 1.792 1.870 125,486 +0.05(+2.62%)
Nov 26, 2008 1.809 1.844 1.747 1.822 250,375 -0.01(-0.61%)
Nov 25, 2008 1.790 1.840 1.762 1.833 487,485 +0.01(+0.70%)
Nov 24, 2008 1.725 1.830 1.710 1.821 387,963 +0.13(+7.92%)
Nov 21, 2008 1.671 1.712 1.563 1.687 543,423 +0.02(+1.24%)
Nov 20, 2008 1.751 1.766 1.661 1.666 356,607 -0.09(-4.90%)
Nov 19, 2008 1.910 1.910 1.751 1.752 181,247 -0.15(-8.10%)
Nov 18, 2008 1.932 1.965 1.844 1.907 331,077 -0.05(-2.68%)
Nov 17, 2008 2.144 2.144 1.921 1.959 279,236 -0.19(-8.75%)
Nov 14, 2008 2.005 2.163 1.991 2.147 216,380 +0.14(+7.06%)
Nov 13, 2008 2.069 2.085 1.911 2.005 253,366 -0.05(-2.33%)
Nov 12, 2008 2.131 2.161 2.053 2.053 256,834 -0.09(-4.16%)
Nov 11, 2008 2.160 2.161 2.096 2.142 159,411 -0.03(-1.39%)
Nov 10, 2008 2.258 2.287 2.132 2.172 195,555 -0.03(-1.16%)
Nov 07, 2008 2.069 2.230 2.044 2.198 183,107 +0.13(+6.23%)
Nov 06, 2008 2.129 2.163 2.056 2.069 351,568 -0.07(-3.42%)
Nov 05, 2008 2.395 2.573 2.115 2.142 565,466 -0.38(-15.03%)
Nov 04, 2008 2.403 2.521 2.403 2.521 257,532 +0.13(+5.46%)
Nov 03, 2008 2.403 2.515 2.327 2.390 567,527 +0.00(+0.13%)
Oct 31, 2008 2.288 2.403 2.268 2.387 469,884 +0.12(+5.19%)
Oct 30, 2008 2.161 2.282 2.161 2.269 202,587 +0.14(+6.50%)
Oct 29, 2008 2.148 2.166 2.077 2.131 237,732 -0.02(-1.11%)
Oct 28, 2008 2.161 2.179 2.140 2.155 240,893 -0.00(-0.07%)
Oct 27, 2008 2.156 2.180 2.148 2.156 169,038 -0.07(-3.21%)
Oct 24, 2008 2.137 2.239 2.070 2.228 283,364 -0.02(-0.71%)
Oct 23, 2008 2.279 2.287 2.198 2.244 322,631 -0.01(-0.42%)
Oct 22, 2008 2.276 2.308 2.236 2.253 419,904 -0.04(-1.67%)
Oct 21, 2008 2.220 2.339 2.220 2.292 571,429 +0.07(+3.23%)
Oct 20, 2008 2.228 2.260 2.196 2.220 441,362 +0.04(+1.83%)
Oct 17, 2008 2.265 2.265 2.132 2.180 407,776 +0.04(+1.78%)
Oct 16, 2008 2.113 2.142 2.059 2.142 297,635 +0.06(+2.75%)
Oct 15, 2008 2.004 2.117 2.004 2.085 696,915 -0.05(-2.24%)
Oct 14, 2008 1.992 2.210 1.992 2.132 996,612 +0.19(+9.66%)
Oct 13, 2008 1.663 1.962 1.663 1.945 497,602 +0.35(+22.20%)
Oct 10, 2008 1.633 1.711 1.507 1.591 1,297,848 -0.08(-4.76%)
Oct 09, 2008 1.921 1.989 1.671 1.671 709,860 -0.25(-13.02%)
Oct 08, 2008 2.035 2.053 1.822 1.921 1,153,862 -0.16(-7.57%)
Oct 07, 2008 2.317 2.355 2.000 2.078 806,673 -0.25(-10.67%)
Oct 06, 2008 2.519 2.519 2.268 2.327 957,087 -0.17(-6.88%)
Oct 03, 2008 2.492 2.534 2.432 2.499 374,378 +0.00(+0.06%)
Oct 02, 2008 2.616 2.634 2.467 2.497 252,342 -0.11(-4.21%)
Oct 01, 2008 2.511 2.626 2.387 2.607 166,927 +0.10(+4.13%)
Sep 30, 2008 2.467 2.511 2.467 2.503 226,936 +0.05(+2.08%)
Sep 29, 2008 2.511 2.530 2.451 2.452 349,098 +0.00(+0.06%)
Sep 26, 2008 2.427 2.460 2.411 2.451 0 +0.02(+0.65%)
Sep 25, 2008 2.460 2.468 2.397 2.435 424,384 -0.01(-0.33%)
Sep 24, 2008 2.467 2.514 2.425 2.443 357,896 -0.02(-0.97%)
Sep 23, 2008 2.541 2.548 2.451 2.467 270,502 -0.09(-3.67%)
Sep 22, 2008 2.689 2.693 2.546 2.561 222,852 -0.16(-5.74%)
Sep 19, 2008 2.499 2.863 2.499 2.717 0 +0.25(+9.99%)
Sep 18, 2008 2.516 2.556 2.387 2.470 781,884 -0.12(-4.55%)
Sep 17, 2008 2.674 2.745 2.573 2.588 245,140 -0.10(-3.84%)
Sep 16, 2008 2.689 2.736 2.627 2.691 462,463 +0.00(+0.06%)
Sep 15, 2008 2.793 2.802 2.647 2.689 276,930 -0.12(-4.30%)
Sep 12, 2008 2.726 2.817 2.718 2.810 180,958 +0.07(+2.50%)
Sep 11, 2008 2.785 2.809 2.728 2.742 175,284 -0.05(-1.94%)
Sep 10, 2008 2.787 2.817 2.785 2.796 171,055 +0.01(+0.23%)
Sep 09, 2008 2.849 2.863 2.785 2.790 368,471 -0.07(-2.61%)
Sep 08, 2008 2.705 2.893 2.705 2.865 340,069 -0.01(-0.22%)
Sep 05, 2008 2.865 2.873 2.836 2.871 0 +0.01(+0.22%)
Sep 04, 2008 2.882 2.896 2.839 2.865 205,735 -0.00(-0.11%)
Sep 03, 2008 2.849 2.892 2.849 2.868 105,654 +0.02(+0.78%)
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.