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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 4.883 4.946 4.845 4.886 722,240 +0.02(+0.43%)
May 29, 2008 4.870 4.917 4.793 4.865 265,335 -0.04(-0.79%)
May 28, 2008 5.093 5.096 4.749 4.904 894,695 -0.19(-3.76%)
May 27, 2008 5.345 5.363 5.065 5.096 541,463 -0.14(-2.67%)
May 26, 2008 5.308 5.311 5.223 5.236 0 +0.00(+0.00%)
May 23, 2008 5.308 5.311 5.223 5.236 300,866 -0.06(-1.17%)
May 22, 2008 5.285 5.311 5.233 5.298 177,461 +0.00(+0.00%)
May 21, 2008 5.298 5.308 5.233 5.298 177,654 +0.05(+0.89%)
May 20, 2008 5.334 5.350 5.189 5.251 302,561 +0.04(+0.85%)
May 19, 2008 5.246 5.414 5.184 5.207 432,594 +0.01(+0.20%)
May 16, 2008 5.207 5.280 5.181 5.197 383,209 -0.01(-0.20%)
May 15, 2008 5.212 5.311 5.192 5.207 264,524 +0.02(+0.45%)
May 14, 2008 5.277 5.316 5.181 5.184 760,497 -0.09(-1.77%)
May 13, 2008 5.272 5.370 5.267 5.277 658,244 +0.01(+0.20%)
May 12, 2008 5.350 5.370 5.264 5.267 270,862 -0.04(-0.83%)
May 09, 2008 5.311 5.440 5.259 5.311 111,481 -0.02(-0.44%)
May 08, 2008 5.189 5.378 5.181 5.334 414,749 +0.14(+2.69%)
May 07, 2008 5.186 5.256 5.186 5.194 1,025,469 -0.02(-0.30%)
May 06, 2008 5.181 5.311 5.181 5.210 564,175 +0.01(+0.15%)
May 05, 2008 5.207 5.365 5.155 5.202 573,370 -0.04(-0.74%)
May 02, 2008 5.389 5.389 5.207 5.241 336,367 -0.02(-0.33%)
May 01, 2008 5.186 5.376 5.186 5.258 549,897 +0.11(+2.14%)
Apr 30, 2008 5.078 5.205 5.078 5.148 375,979 +0.04(+0.86%)
Apr 29, 2008 5.129 5.129 5.039 5.104 471,808 +0.09(+1.81%)
Apr 28, 2008 4.922 5.075 4.891 5.013 812,758 +0.22(+4.48%)
Apr 25, 2008 4.598 4.819 4.585 4.798 301,746 +0.23(+5.11%)
Apr 24, 2008 4.684 4.689 4.560 4.565 139,065 -0.05(-1.07%)
Apr 23, 2008 4.689 4.715 4.585 4.614 110,289 -0.04(-0.95%)
Apr 22, 2008 4.736 4.790 4.637 4.658 384,031 -0.07(-1.48%)
Apr 21, 2008 4.728 4.793 4.655 4.728 464,003 +0.01(+0.16%)
Apr 18, 2008 4.702 4.728 4.663 4.720 128,909 +0.07(+1.56%)
Apr 17, 2008 4.663 4.702 4.611 4.648 96,620 -0.03(-0.55%)
Apr 16, 2008 4.710 4.728 4.650 4.674 126,501 +0.09(+1.92%)
Apr 15, 2008 4.572 4.663 4.534 4.585 111,088 -0.01(-0.28%)
Apr 14, 2008 4.728 4.728 4.534 4.598 191,010 -0.08(-1.72%)
Apr 11, 2008 4.715 4.866 4.650 4.679 146,693 -0.02(-0.50%)
Apr 10, 2008 4.624 4.715 4.598 4.702 150,668 +0.04(+0.95%)
Apr 09, 2008 4.857 4.857 4.614 4.658 220,215 -0.07(-1.43%)
Apr 08, 2008 4.819 4.829 4.663 4.725 172,543 -0.09(-1.83%)
Apr 07, 2008 4.790 4.839 4.715 4.813 267,253 +0.11(+2.37%)
Apr 04, 2008 4.728 4.728 4.692 4.702 154,606 -0.03(-0.55%)
Apr 03, 2008 4.663 4.728 4.663 4.728 157,373 +0.06(+1.39%)
Apr 02, 2008 4.663 4.733 4.663 4.663 251,161 +0.03(+0.61%)
Apr 01, 2008 4.391 4.661 4.391 4.635 623,782 +0.24(+5.55%)
Mar 31, 2008 4.663 4.668 4.352 4.391 356,478 -0.19(-4.07%)
Mar 28, 2008 4.580 4.741 4.560 4.578 507,625 -0.01(-0.11%)
Mar 27, 2008 4.909 4.909 4.580 4.583 359,732 -0.26(-5.40%)
Mar 26, 2008 4.793 4.922 4.793 4.844 560,844 +0.10(+2.19%)
Mar 25, 2008 4.508 4.793 4.508 4.741 509,652 +0.21(+4.57%)
Mar 24, 2008 4.326 4.681 4.215 4.534 1,113,563 +0.51(+12.76%)
Mar 21, 2008 3.925 4.021 3.782 4.021 477,880 +0.00(+0.00%)
Mar 20, 2008 3.925 4.021 3.782 4.021 477,880 +0.09(+2.31%)
Mar 19, 2008 4.080 4.080 3.930 3.930 324,447 -0.06(-1.49%)
Mar 18, 2008 3.977 4.093 3.938 3.990 465,285 +0.00(+0.00%)
Mar 17, 2008 4.145 4.168 3.977 3.990 299,006 -0.19(-4.64%)
Mar 14, 2008 4.352 4.352 4.105 4.184 615,676 -0.17(-3.87%)
Mar 13, 2008 4.477 4.477 4.300 4.352 1,310,869 -0.10(-2.33%)
Mar 12, 2008 4.575 4.596 4.409 4.456 750,503 -0.09(-1.88%)
Mar 11, 2008 4.560 4.663 4.492 4.541 438,519 -0.02(-0.40%)
Mar 10, 2008 4.689 4.718 4.560 4.560 421,902 -0.16(-3.40%)
Mar 07, 2008 4.819 4.912 4.611 4.720 660,904 -0.15(-3.09%)
Mar 06, 2008 4.754 5.003 4.728 4.870 563,245 +0.16(+3.35%)
Mar 05, 2008 4.819 4.819 4.547 4.712 1,039,052 -0.10(-2.10%)
Mar 04, 2008 4.857 4.883 4.767 4.813 398,742 -0.04(-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.