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 (%)
Sep 30, 2008 2.467 2.512 2.467 2.504 226,887 +0.05(+2.08%)
Sep 29, 2008 2.512 2.531 2.451 2.453 349,023 +0.00(+0.06%)
Sep 26, 2008 2.427 2.461 2.412 2.451 0 +0.02(+0.65%)
Sep 25, 2008 2.461 2.469 2.397 2.435 424,292 -0.01(-0.33%)
Sep 24, 2008 2.467 2.515 2.426 2.443 357,818 -0.02(-0.97%)
Sep 23, 2008 2.542 2.549 2.451 2.467 270,443 -0.09(-3.67%)
Sep 22, 2008 2.690 2.693 2.547 2.561 222,804 -0.16(-5.74%)
Sep 19, 2008 2.499 2.864 2.499 2.717 0 +0.25(+9.99%)
Sep 18, 2008 2.517 2.556 2.388 2.470 781,715 -0.12(-4.55%)
Sep 17, 2008 2.674 2.746 2.574 2.588 245,087 -0.10(-3.84%)
Sep 16, 2008 2.690 2.736 2.628 2.692 462,363 +0.00(+0.06%)
Sep 15, 2008 2.794 2.803 2.647 2.690 276,870 -0.12(-4.30%)
Sep 12, 2008 2.727 2.817 2.719 2.811 180,919 +0.07(+2.50%)
Sep 11, 2008 2.786 2.809 2.728 2.743 175,246 -0.05(-1.94%)
Sep 10, 2008 2.787 2.817 2.786 2.797 171,018 +0.01(+0.23%)
Sep 09, 2008 2.849 2.864 2.786 2.790 368,392 -0.07(-2.61%)
Sep 08, 2008 2.706 2.894 2.706 2.865 339,995 -0.01(-0.22%)
Sep 05, 2008 2.865 2.873 2.837 2.872 0 +0.01(+0.22%)
Sep 04, 2008 2.883 2.897 2.840 2.865 205,691 -0.00(-0.11%)
Sep 03, 2008 2.849 2.892 2.849 2.868 105,631 +0.02(+0.78%)
Sep 02, 2008 2.868 2.870 2.833 2.846 146,561 -0.02(-0.67%)
Aug 29, 2008 2.849 2.881 2.833 2.865 218,394 +0.02(+0.61%)
Aug 28, 2008 2.794 2.848 2.794 2.848 146,467 +0.05(+1.65%)
Aug 27, 2008 2.778 2.813 2.770 2.801 427,371 +0.00(+0.00%)
Aug 26, 2008 2.786 2.814 2.766 2.801 140,605 +0.03(+1.15%)
Aug 25, 2008 2.754 2.800 2.738 2.770 488,630 +0.03(+1.05%)
Aug 22, 2008 2.749 2.817 2.738 2.741 259,430 -0.02(-0.86%)
Aug 21, 2008 2.763 2.794 2.723 2.765 395,117 -0.01(-0.52%)
Aug 20, 2008 2.806 2.816 2.771 2.779 284,905 -0.03(-0.96%)
Aug 19, 2008 2.868 2.868 2.792 2.806 241,896 -0.04(-1.56%)
Aug 18, 2008 2.851 2.872 2.825 2.851 138,457 +0.00(+0.00%)
Aug 15, 2008 2.962 2.962 2.843 2.851 0 -0.09(-3.19%)
Aug 14, 2008 2.867 2.957 2.852 2.945 140,084 +0.10(+3.35%)
Aug 13, 2008 2.864 2.881 2.803 2.849 205,490 -0.04(-1.21%)
Aug 12, 2008 2.889 2.919 2.865 2.884 58,551 -0.01(-0.38%)
Aug 11, 2008 2.803 2.945 2.766 2.895 216,660 +0.06(+2.19%)
Aug 08, 2008 2.801 2.833 2.801 2.833 267,208 +0.02(+0.85%)
Aug 07, 2008 2.805 2.833 2.778 2.809 489,252 -0.02(-0.56%)
Aug 06, 2008 2.868 2.881 2.825 2.825 446,940 -0.06(-2.20%)
Aug 05, 2008 2.996 2.997 2.865 2.889 583,217 -0.09(-3.04%)
Aug 04, 2008 3.024 3.042 2.961 2.980 102,088 +0.01(+0.32%)
Aug 01, 2008 2.999 3.020 2.945 2.970 116,135 -0.02(-0.80%)
Jul 31, 2008 2.993 3.024 2.961 2.994 151,907 -0.03(-0.90%)
Jul 30, 2008 2.945 3.021 2.945 3.021 52,206 +0.07(+2.32%)
Jul 29, 2008 2.953 2.981 2.930 2.953 277,216 -0.00(-0.16%)
Jul 28, 2008 2.993 3.000 2.916 2.957 153,465 -0.03(-1.01%)
Jul 25, 2008 3.055 3.088 2.981 2.988 215,070 -0.08(-2.75%)
Jul 24, 2008 3.078 3.088 3.016 3.072 180,875 +0.01(+0.31%)
Jul 23, 2008 3.018 3.094 2.978 3.063 290,873 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.961 3.004 210,899 -0.03(-1.00%)
Jul 21, 2008 3.039 3.064 2.988 3.034 166,721 +0.04(+1.38%)
Jul 18, 2008 3.004 3.035 2.962 2.993 118,950 +0.00(+0.16%)
Jul 17, 2008 3.032 3.055 2.962 2.988 131,251 -0.03(-0.95%)
Jul 16, 2008 2.986 3.020 2.945 3.016 202,845 +0.02(+0.74%)
Jul 15, 2008 3.028 3.061 2.981 2.994 165,603 -0.06(-2.12%)
Jul 14, 2008 3.024 3.098 3.016 3.059 166,074 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.983 3.010 109,935 -0.03(-0.89%)
Jul 10, 2008 3.020 3.037 2.985 3.037 77,348 +0.03(+1.11%)
Jul 09, 2008 3.026 3.059 2.993 3.004 203,379 -0.02(-0.63%)
Jul 08, 2008 3.078 3.104 2.972 3.023 419,499 -0.07(-2.26%)
Jul 07, 2008 3.056 3.136 3.056 3.093 333,989 +0.04(+1.20%)
Jul 04, 2008 3.093 3.093 3.012 3.056 322,336 +0.00(+0.00%)
Jul 03, 2008 3.093 3.093 3.012 3.056 322,336 -0.05(-1.54%)
Jul 02, 2008 3.123 3.153 3.088 3.104 615,126 -0.00(-0.05%)
Jul 01, 2008 3.109 3.117 3.074 3.106 156,870 -0.01(-0.46%)
Jun 30, 2008 3.064 3.123 3.041 3.120 229,740 +0.05(+1.66%)
Jun 27, 2008 3.096 3.096 3.013 3.069 487,524 -0.05(-1.58%)
Jun 26, 2008 3.184 3.184 3.091 3.118 292,727 -0.07(-2.34%)
Jun 25, 2008 3.042 3.209 3.042 3.193 542,866 +0.14(+4.70%)
Jun 24, 2008 3.066 3.080 3.037 3.050 199,006 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.037 3.051 232,711 +0.01(+0.31%)
Jun 20, 2008 3.072 3.086 3.008 3.042 531,922 -0.03(-0.98%)
Jun 19, 2008 3.182 3.182 3.040 3.072 97,565 +0.02(+0.57%)
Jun 18, 2008 3.048 3.069 3.024 3.055 436,467 +0.01(+0.47%)
Jun 17, 2008 3.040 3.069 3.008 3.040 307,905 +0.00(+0.10%)
Jun 16, 2008 3.064 3.069 3.001 3.037 629,462 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.020 3.045 163,322 +0.01(+0.42%)
Jun 12, 2008 3.037 3.056 3.028 3.032 216,201 -0.02(-0.78%)
Jun 11, 2008 3.053 3.069 3.024 3.056 154,753 +0.01(+0.37%)
Jun 10, 2008 3.029 3.055 3.024 3.045 209,435 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,016 -0.02(-0.73%)
Jun 06, 2008 2.989 3.083 2.989 3.047 145,857 -0.00(-0.10%)
Jun 05, 2008 3.141 3.144 3.037 3.050 353,785 -0.08(-2.49%)
Jun 04, 2008 3.088 3.134 3.072 3.128 160,602 +0.05(+1.76%)
Jun 03, 2008 2.985 3.120 2.985 3.074 308,144 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.961 2.997 296,264 -0.00(-0.16%)
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%)
Mar 03, 2008 2.985 3.002 2.956 2.985 1,012,511 -0.01(-0.27%)
Feb 29, 2008 2.989 3.037 2.972 2.993 1,134,031 -0.02(-0.53%)
Feb 28, 2008 3.048 3.056 2.977 3.008 1,604,198 -0.03(-0.84%)
Feb 27, 2008 3.048 3.063 3.034 3.034 1,508,800 -0.03(-0.99%)
Feb 26, 2008 3.072 3.075 2.993 3.064 1,567,452 +0.00(+0.00%)
Feb 25, 2008 3.059 3.120 3.024 3.064 681,009 +0.02(+0.68%)
Feb 22, 2008 2.988 3.056 2.945 3.043 1,486,409 +0.04(+1.43%)
Feb 21, 2008 2.977 3.024 2.946 3.000 666,183 -0.01(-0.26%)
Feb 20, 2008 3.040 3.050 2.985 3.008 1,825,029 -0.03(-0.89%)
Feb 19, 2008 3.064 3.088 3.024 3.035 828,576 -0.03(-0.83%)
Feb 18, 2008 3.064 3.107 3.024 3.061 0 +0.00(+0.00%)
Feb 15, 2008 3.064 3.107 3.024 3.061 950,441 +0.03(+0.84%)
Feb 14, 2008 3.024 3.245 3.010 3.035 3,208,408 +0.02(+0.63%)
Feb 13, 2008 3.048 3.048 2.994 3.016 1,624,069 -0.02(-0.79%)
Feb 12, 2008 3.048 3.096 3.034 3.040 3,808,099 -0.03(-1.04%)
Feb 11, 2008 3.067 3.083 3.056 3.072 2,114,245 -0.03(-0.82%)
Feb 08, 2008 3.059 3.112 3.042 3.098 2,827,696 +0.03(+1.09%)
Feb 07, 2008 3.072 3.104 3.026 3.064 4,835,763 -0.01(-0.26%)
Feb 06, 2008 3.176 3.184 3.056 3.072 2,494,429 -0.08(-2.62%)
Feb 05, 2008 3.199 3.215 3.144 3.155 2,853,888 -0.06(-1.83%)
Feb 04, 2008 3.303 3.303 3.184 3.214 4,345,681 -0.05(-1.56%)
Feb 01, 2008 3.438 3.438 3.150 3.265 4,499,505 -0.07(-2.10%)
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.