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 UNCHANGED
Streaming Delayed 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 (%)
Sep 30, 2008 4.039 4.112 4.039 4.099 138,602 +0.08(+2.08%)
Sep 29, 2008 4.112 4.143 4.013 4.015 213,213 +0.00(+0.07%)
Sep 26, 2008 3.974 4.028 3.948 4.013 0 +0.03(+0.65%)
Sep 25, 2008 4.028 4.041 3.924 3.987 259,193 -0.01(-0.33%)
Sep 24, 2008 4.039 4.117 3.971 4.000 218,586 -0.04(-0.97%)
Sep 23, 2008 4.161 4.172 4.013 4.039 165,209 -0.15(-3.67%)
Sep 22, 2008 4.404 4.409 4.169 4.192 136,107 -0.26(-5.74%)
Sep 19, 2008 4.091 4.688 4.091 4.448 0 +0.40(+9.99%)
Sep 18, 2008 4.120 4.185 3.908 4.044 477,538 -0.19(-4.55%)
Sep 17, 2008 4.378 4.495 4.213 4.237 149,720 -0.17(-3.84%)
Sep 16, 2008 4.404 4.479 4.302 4.406 282,450 +0.00(+0.06%)
Sep 15, 2008 4.573 4.589 4.333 4.404 169,135 -0.20(-4.30%)
Sep 12, 2008 4.463 4.612 4.450 4.602 110,521 +0.11(+2.50%)
Sep 11, 2008 4.560 4.599 4.466 4.490 107,055 -0.09(-1.94%)
Sep 10, 2008 4.562 4.612 4.560 4.578 104,472 +0.01(+0.23%)
Sep 09, 2008 4.664 4.688 4.560 4.568 225,045 -0.12(-2.61%)
Sep 08, 2008 4.430 4.738 4.430 4.690 207,698 -0.01(-0.22%)
Sep 05, 2008 4.690 4.703 4.643 4.701 0 +0.01(+0.22%)
Sep 04, 2008 4.719 4.742 4.648 4.690 125,653 -0.01(-0.11%)
Sep 03, 2008 4.664 4.734 4.664 4.695 64,528 +0.04(+0.78%)
Sep 02, 2008 4.695 4.698 4.638 4.659 89,532 -0.03(-0.67%)
Aug 29, 2008 4.664 4.716 4.638 4.690 133,413 +0.03(+0.61%)
Aug 28, 2008 4.573 4.662 4.573 4.662 89,474 +0.08(+1.65%)
Aug 27, 2008 4.547 4.604 4.534 4.586 261,074 +0.03(+0.60%)
Aug 26, 2008 4.533 4.579 4.502 4.559 86,410 +0.05(+1.15%)
Aug 25, 2008 4.481 4.556 4.455 4.507 300,290 +0.05(+1.05%)
Aug 22, 2008 4.473 4.584 4.455 4.460 159,434 -0.04(-0.86%)
Aug 21, 2008 4.496 4.546 4.432 4.499 242,821 -0.02(-0.52%)
Aug 20, 2008 4.566 4.582 4.509 4.522 175,090 -0.04(-0.96%)
Aug 19, 2008 4.667 4.667 4.543 4.566 148,659 -0.07(-1.56%)
Aug 18, 2008 4.639 4.673 4.597 4.639 85,089 +0.00(+0.00%)
Aug 15, 2008 4.820 4.820 4.626 4.639 0 -0.15(-3.19%)
Aug 14, 2008 4.665 4.812 4.641 4.792 86,089 +0.16(+3.35%)
Aug 13, 2008 4.660 4.688 4.561 4.636 126,285 -0.06(-1.21%)
Aug 12, 2008 4.701 4.750 4.662 4.693 35,983 -0.02(-0.38%)
Aug 11, 2008 4.561 4.792 4.502 4.711 133,149 +0.10(+2.19%)
Aug 08, 2008 4.559 4.610 4.559 4.610 164,214 +0.04(+0.85%)
Aug 07, 2008 4.564 4.610 4.520 4.572 300,673 -0.03(-0.56%)
Aug 06, 2008 4.667 4.688 4.597 4.597 274,670 -0.10(-2.20%)
Aug 05, 2008 4.875 4.877 4.662 4.701 358,420 -0.15(-3.04%)
Aug 04, 2008 4.921 4.950 4.818 4.849 62,739 +0.02(+0.32%)
Aug 01, 2008 4.880 4.915 4.792 4.833 71,372 -0.04(-0.80%)
Jul 31, 2008 4.869 4.921 4.818 4.872 93,355 -0.04(-0.90%)
Jul 30, 2008 4.792 4.916 4.792 4.916 32,083 +0.11(+2.32%)
Jul 29, 2008 4.805 4.851 4.768 4.805 170,364 -0.01(-0.16%)
Jul 28, 2008 4.869 4.882 4.745 4.812 94,313 -0.05(-1.01%)
Jul 25, 2008 4.970 5.025 4.851 4.862 132,173 -0.14(-2.75%)
Jul 24, 2008 5.009 5.025 4.908 4.999 111,158 +0.02(+0.31%)
Jul 23, 2008 4.911 5.035 4.846 4.983 178,758 +0.10(+1.96%)
Jul 22, 2008 4.908 4.916 4.818 4.888 129,609 -0.05(-1.00%)
Jul 21, 2008 4.944 4.986 4.862 4.937 102,459 +0.07(+1.38%)
Jul 18, 2008 4.888 4.939 4.820 4.869 73,101 +0.01(+0.16%)
Jul 17, 2008 4.934 4.970 4.820 4.862 80,661 -0.05(-0.95%)
Jul 16, 2008 4.859 4.913 4.792 4.908 124,659 +0.04(+0.74%)
Jul 15, 2008 4.926 4.981 4.851 4.872 101,772 -0.11(-2.12%)
Jul 14, 2008 4.921 5.040 4.908 4.978 102,062 +0.08(+1.63%)
Jul 11, 2008 4.947 4.947 4.854 4.898 67,561 -0.04(-0.89%)
Jul 10, 2008 4.913 4.942 4.856 4.942 47,535 +0.05(+1.11%)
Jul 09, 2008 4.924 4.978 4.869 4.888 124,988 -0.03(-0.63%)
Jul 08, 2008 5.009 5.051 4.837 4.919 257,805 -0.11(-2.26%)
Jul 07, 2008 4.973 5.102 4.973 5.033 205,255 +0.06(+1.20%)
Jul 04, 2008 5.033 5.033 4.900 4.973 198,093 +0.00(+0.00%)
Jul 03, 2008 5.033 5.033 4.900 4.973 198,093 -0.08(-1.54%)
Jul 02, 2008 5.082 5.131 5.025 5.051 378,029 -0.00(-0.05%)
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.