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 )

35.19 +0.17 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
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%)
Mar 03, 2008 4.857 4.886 4.811 4.857 622,110 -0.01(-0.27%)
Feb 29, 2008 4.865 4.943 4.837 4.870 696,775 -0.03(-0.53%)
Feb 28, 2008 4.961 4.974 4.845 4.896 985,657 -0.04(-0.84%)
Feb 27, 2008 4.961 4.984 4.938 4.938 927,042 -0.05(-0.99%)
Feb 26, 2008 5.000 5.005 4.870 4.987 963,079 +0.00(+0.00%)
Feb 25, 2008 4.979 5.078 4.922 4.987 418,428 +0.03(+0.68%)
Feb 22, 2008 4.863 4.974 4.793 4.953 913,285 +0.07(+1.43%)
Feb 21, 2008 4.845 4.922 4.795 4.883 409,318 -0.01(-0.26%)
Feb 20, 2008 4.948 4.964 4.857 4.896 1,121,341 -0.04(-0.89%)
Feb 19, 2008 4.987 5.026 4.922 4.940 509,096 -0.04(-0.83%)
Feb 18, 2008 4.987 5.057 4.922 4.982 0 +0.00(+0.00%)
Feb 15, 2008 4.987 5.057 4.922 4.982 583,973 +0.04(+0.84%)
Feb 14, 2008 4.922 5.281 4.899 4.940 1,971,321 +0.03(+0.63%)
Feb 13, 2008 4.961 4.961 4.873 4.909 997,866 -0.04(-0.79%)
Feb 12, 2008 4.961 5.039 4.938 4.948 2,339,785 -0.05(-1.04%)
Feb 11, 2008 4.992 5.018 4.974 5.000 1,299,042 -0.04(-0.82%)
Feb 08, 2008 4.979 5.065 4.951 5.041 1,737,403 +0.05(+1.09%)
Feb 07, 2008 5.000 5.052 4.925 4.987 2,971,206 -0.01(-0.26%)
Feb 06, 2008 5.168 5.181 4.974 5.000 1,532,636 -0.13(-2.62%)
Feb 05, 2008 5.207 5.233 5.117 5.135 1,753,495 -0.10(-1.83%)
Feb 04, 2008 5.376 5.376 5.181 5.231 2,670,089 -0.08(-1.56%)
Feb 01, 2008 5.596 5.596 5.127 5.313 2,764,602 -0.11(-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.