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 (%)
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%)
Sep 02, 2008 2.868 2.869 2.833 2.845 146,593 -0.02(-0.67%)
Aug 29, 2008 2.849 2.880 2.833 2.865 218,441 +0.02(+0.62%)
Aug 28, 2008 2.793 2.847 2.793 2.847 146,498 +0.05(+1.65%)
Aug 27, 2008 2.777 2.812 2.769 2.801 427,463 +0.00(+0.00%)
Aug 26, 2008 2.785 2.814 2.766 2.801 140,636 +0.03(+1.15%)
Aug 25, 2008 2.753 2.799 2.737 2.769 488,735 +0.03(+1.05%)
Aug 22, 2008 2.748 2.817 2.737 2.740 259,486 -0.02(-0.86%)
Aug 21, 2008 2.763 2.793 2.723 2.764 395,202 -0.01(-0.52%)
Aug 20, 2008 2.806 2.815 2.771 2.779 284,967 -0.03(-0.96%)
Aug 19, 2008 2.868 2.868 2.791 2.806 241,948 -0.04(-1.56%)
Aug 18, 2008 2.850 2.871 2.825 2.850 138,487 +0.00(+0.00%)
Aug 15, 2008 2.962 2.962 2.842 2.850 0 -0.09(-3.19%)
Aug 14, 2008 2.866 2.957 2.852 2.944 140,114 +0.10(+3.35%)
Aug 13, 2008 2.863 2.880 2.802 2.849 205,534 -0.04(-1.21%)
Aug 12, 2008 2.888 2.919 2.865 2.884 58,564 -0.01(-0.38%)
Aug 11, 2008 2.802 2.944 2.766 2.895 216,707 +0.06(+2.19%)
Aug 08, 2008 2.801 2.833 2.801 2.833 267,265 +0.02(+0.85%)
Aug 07, 2008 2.804 2.833 2.777 2.809 489,358 -0.02(-0.56%)
Aug 06, 2008 2.868 2.880 2.825 2.825 447,037 -0.06(-2.20%)
Aug 05, 2008 2.995 2.997 2.865 2.888 583,343 -0.09(-3.04%)
Aug 04, 2008 3.024 3.041 2.960 2.979 102,110 +0.01(+0.32%)
Aug 01, 2008 2.998 3.020 2.944 2.970 116,161 -0.02(-0.80%)
Jul 31, 2008 2.992 3.024 2.960 2.993 151,940 -0.03(-0.90%)
Jul 30, 2008 2.944 3.021 2.944 3.021 52,217 +0.07(+2.32%)
Jul 29, 2008 2.952 2.981 2.930 2.952 277,275 -0.00(-0.16%)
Jul 28, 2008 2.992 3.000 2.915 2.957 153,498 -0.03(-1.01%)
Jul 25, 2008 3.054 3.087 2.981 2.987 215,117 -0.08(-2.75%)
Jul 24, 2008 3.078 3.087 3.016 3.071 180,914 +0.01(+0.31%)
Jul 23, 2008 3.017 3.094 2.978 3.062 290,936 +0.06(+1.96%)
Jul 22, 2008 3.016 3.021 2.960 3.003 210,944 -0.03(-1.00%)
Jul 21, 2008 3.038 3.063 2.987 3.033 166,757 +0.04(+1.38%)
Jul 18, 2008 3.003 3.035 2.962 2.992 118,976 +0.00(+0.16%)
Jul 17, 2008 3.032 3.054 2.962 2.987 131,279 -0.03(-0.95%)
Jul 16, 2008 2.985 3.019 2.944 3.016 202,889 +0.02(+0.74%)
Jul 15, 2008 3.027 3.060 2.981 2.993 165,639 -0.06(-2.12%)
Jul 14, 2008 3.024 3.097 3.016 3.058 166,110 +0.05(+1.63%)
Jul 11, 2008 3.040 3.040 2.982 3.009 109,959 -0.03(-0.89%)
Jul 10, 2008 3.019 3.036 2.984 3.036 77,365 +0.03(+1.11%)
Jul 09, 2008 3.025 3.059 2.992 3.003 203,423 -0.02(-0.63%)
Jul 08, 2008 3.078 3.103 2.972 3.022 419,589 -0.07(-2.26%)
Jul 07, 2008 3.056 3.135 3.056 3.092 334,061 +0.04(+1.20%)
Jul 04, 2008 3.092 3.092 3.011 3.056 322,405 +0.00(+0.00%)
Jul 03, 2008 3.092 3.092 3.011 3.056 322,405 -0.05(-1.54%)
Jul 02, 2008 3.122 3.153 3.087 3.103 615,258 -0.00(-0.05%)
Jul 01, 2008 3.108 3.116 3.073 3.105 156,904 -0.01(-0.46%)
Jun 30, 2008 3.063 3.122 3.041 3.119 229,789 +0.05(+1.66%)
Jun 27, 2008 3.095 3.095 3.013 3.068 487,630 -0.05(-1.58%)
Jun 26, 2008 3.183 3.183 3.091 3.118 292,790 -0.07(-2.34%)
Jun 25, 2008 3.041 3.208 3.041 3.192 542,983 +0.14(+4.70%)
Jun 24, 2008 3.065 3.080 3.036 3.049 199,049 -0.00(-0.05%)
Jun 23, 2008 3.043 3.086 3.036 3.051 232,761 +0.01(+0.31%)
Jun 20, 2008 3.071 3.086 3.008 3.041 532,037 -0.03(-0.98%)
Jun 19, 2008 3.181 3.181 3.040 3.071 97,586 +0.02(+0.57%)
Jun 18, 2008 3.048 3.068 3.024 3.054 436,562 +0.01(+0.47%)
Jun 17, 2008 3.040 3.068 3.008 3.040 307,971 +0.00(+0.11%)
Jun 16, 2008 3.063 3.068 3.000 3.036 629,598 -0.01(-0.26%)
Jun 13, 2008 3.067 3.067 3.019 3.044 163,358 +0.01(+0.42%)
Jun 12, 2008 3.036 3.055 3.027 3.032 216,248 -0.02(-0.78%)
Jun 11, 2008 3.052 3.068 3.024 3.056 154,787 +0.01(+0.37%)
Jun 10, 2008 3.028 3.054 3.024 3.044 209,480 +0.02(+0.68%)
Jun 09, 2008 3.056 3.067 2.954 3.024 316,084 -0.02(-0.73%)
Jun 06, 2008 2.989 3.082 2.989 3.046 145,889 -0.00(-0.10%)
Jun 05, 2008 3.140 3.143 3.036 3.049 353,862 -0.08(-2.49%)
Jun 04, 2008 3.087 3.133 3.071 3.127 160,637 +0.05(+1.76%)
Jun 03, 2008 2.984 3.120 2.984 3.073 308,210 +0.08(+2.55%)
Jun 02, 2008 3.024 3.040 2.960 2.997 296,328 -0.00(-0.16%)
May 30, 2008 3.000 3.038 2.976 3.001 1,175,729 +0.01(+0.43%)
May 29, 2008 2.992 3.021 2.944 2.989 431,937 -0.02(-0.79%)
May 28, 2008 3.129 3.130 2.917 3.013 1,456,468 -0.12(-3.76%)
May 27, 2008 3.283 3.294 3.111 3.130 881,444 -0.09(-2.67%)
May 26, 2008 3.261 3.262 3.208 3.216 0 +0.00(+0.00%)
May 23, 2008 3.261 3.262 3.208 3.216 489,779 -0.04(-1.17%)
May 22, 2008 3.246 3.262 3.215 3.254 288,888 +0.00(+0.00%)
May 21, 2008 3.254 3.261 3.215 3.254 289,202 +0.03(+0.89%)
May 20, 2008 3.277 3.287 3.188 3.226 492,537 +0.03(+0.85%)
May 19, 2008 3.223 3.326 3.184 3.199 704,217 +0.01(+0.20%)
May 16, 2008 3.199 3.243 3.183 3.192 623,823 -0.01(-0.20%)
May 15, 2008 3.202 3.262 3.189 3.199 430,617 +0.01(+0.45%)
May 14, 2008 3.242 3.266 3.183 3.184 1,238,008 -0.06(-1.77%)
May 13, 2008 3.239 3.299 3.235 3.242 1,071,552 +0.01(+0.20%)
May 12, 2008 3.286 3.299 3.234 3.235 440,935 -0.03(-0.83%)
May 09, 2008 3.262 3.342 3.231 3.262 181,480 -0.01(-0.44%)
May 08, 2008 3.188 3.304 3.183 3.277 675,168 +0.09(+2.69%)
May 07, 2008 3.186 3.229 3.186 3.191 1,669,354 -0.01(-0.30%)
May 06, 2008 3.183 3.262 3.183 3.200 918,417 +0.00(+0.15%)
May 05, 2008 3.199 3.296 3.167 3.196 933,385 -0.02(-0.74%)
May 02, 2008 3.310 3.310 3.199 3.219 547,570 -0.01(-0.33%)
May 01, 2008 3.186 3.302 3.186 3.230 895,173 +0.07(+2.15%)
Apr 30, 2008 3.119 3.197 3.119 3.162 612,054 +0.03(+0.86%)
Apr 29, 2008 3.151 3.151 3.095 3.135 768,054 +0.06(+1.81%)
Apr 28, 2008 3.024 3.118 3.005 3.079 1,323,083 +0.13(+4.48%)
Apr 25, 2008 2.825 2.960 2.817 2.947 491,211 +0.14(+5.11%)
Apr 24, 2008 2.877 2.880 2.801 2.804 226,383 -0.03(-1.07%)
Apr 23, 2008 2.880 2.896 2.817 2.834 179,538 -0.03(-0.95%)
Apr 22, 2008 2.909 2.943 2.849 2.861 625,162 -0.04(-1.48%)
Apr 21, 2008 2.904 2.944 2.860 2.904 755,348 +0.00(+0.16%)
Apr 18, 2008 2.888 2.904 2.865 2.900 209,851 +0.04(+1.56%)
Apr 17, 2008 2.865 2.888 2.833 2.855 157,288 -0.02(-0.55%)
Apr 16, 2008 2.893 2.904 2.857 2.871 205,930 +0.05(+1.92%)
Apr 15, 2008 2.809 2.865 2.785 2.817 180,839 -0.01(-0.28%)
Apr 14, 2008 2.904 2.904 2.785 2.825 310,944 -0.05(-1.72%)
Apr 11, 2008 2.896 2.989 2.857 2.874 238,800 -0.01(-0.50%)
Apr 10, 2008 2.841 2.896 2.825 2.888 245,272 +0.03(+0.95%)
Apr 09, 2008 2.984 2.984 2.834 2.861 358,486 -0.04(-1.43%)
Apr 08, 2008 2.960 2.966 2.865 2.903 280,882 -0.05(-1.83%)
Apr 07, 2008 2.943 2.972 2.896 2.957 435,060 +0.07(+2.37%)
Apr 04, 2008 2.904 2.904 2.882 2.888 251,682 -0.02(-0.55%)
Apr 03, 2008 2.865 2.904 2.865 2.904 256,187 +0.04(+1.39%)
Apr 02, 2008 2.865 2.908 2.865 2.865 408,863 +0.02(+0.62%)
Apr 01, 2008 2.697 2.863 2.697 2.847 1,015,450 +0.15(+5.55%)
Mar 31, 2008 2.865 2.868 2.674 2.697 580,308 -0.11(-4.07%)
Mar 28, 2008 2.814 2.912 2.801 2.812 826,360 -0.00(-0.11%)
Mar 27, 2008 3.016 3.016 2.814 2.815 585,605 -0.16(-5.40%)
Mar 26, 2008 2.944 3.024 2.944 2.976 912,994 +0.06(+2.19%)
Mar 25, 2008 2.769 2.944 2.769 2.912 829,659 +0.13(+4.57%)
Mar 24, 2008 2.658 2.876 2.589 2.785 1,812,762 +0.32(+12.76%)
Mar 21, 2008 2.411 2.470 2.323 2.470 777,938 +0.00(+0.00%)
Mar 20, 2008 2.411 2.470 2.323 2.470 777,938 +0.06(+2.31%)
Mar 19, 2008 2.506 2.506 2.414 2.414 528,166 -0.04(-1.49%)
Mar 18, 2008 2.443 2.514 2.419 2.451 757,434 +0.00(+0.00%)
Mar 17, 2008 2.546 2.561 2.443 2.451 486,750 -0.12(-4.64%)
Mar 14, 2008 2.674 2.674 2.522 2.570 1,002,255 -0.10(-3.87%)
Mar 13, 2008 2.750 2.750 2.642 2.674 2,133,954 -0.06(-2.33%)
Mar 12, 2008 2.810 2.823 2.709 2.737 1,221,739 -0.05(-1.88%)
Mar 11, 2008 2.801 2.865 2.760 2.790 713,863 -0.01(-0.40%)
Mar 10, 2008 2.880 2.898 2.801 2.801 686,811 -0.10(-3.40%)
Mar 07, 2008 2.960 3.017 2.833 2.900 1,075,881 -0.09(-3.09%)
Mar 06, 2008 2.920 3.073 2.904 2.992 916,903 +0.10(+3.35%)
Mar 05, 2008 2.960 2.960 2.793 2.895 1,691,467 -0.06(-2.10%)
Mar 04, 2008 2.984 3.000 2.928 2.957 649,109 -0.03(-0.91%)
Mar 03, 2008 2.984 3.001 2.955 2.984 1,012,730 -0.01(-0.27%)
Feb 29, 2008 2.989 3.036 2.971 2.992 1,134,276 -0.02(-0.53%)
Feb 28, 2008 3.048 3.056 2.976 3.008 1,604,544 -0.03(-0.84%)
Feb 27, 2008 3.048 3.062 3.033 3.033 1,509,125 -0.03(-0.99%)
Feb 26, 2008 3.071 3.075 2.992 3.063 1,567,790 +0.00(+0.00%)
Feb 25, 2008 3.059 3.119 3.024 3.063 681,156 +0.02(+0.68%)
Feb 22, 2008 2.987 3.056 2.944 3.043 1,486,730 +0.04(+1.43%)
Feb 21, 2008 2.976 3.024 2.946 3.000 666,326 -0.01(-0.26%)
Feb 20, 2008 3.040 3.049 2.984 3.008 1,825,423 -0.03(-0.89%)
Feb 19, 2008 3.063 3.087 3.024 3.035 828,754 -0.03(-0.83%)
Feb 18, 2008 3.063 3.106 3.024 3.060 0 +0.00(+0.00%)
Feb 15, 2008 3.063 3.106 3.024 3.060 950,646 +0.03(+0.84%)
Feb 14, 2008 3.024 3.244 3.009 3.035 3,209,101 +0.02(+0.63%)
Feb 13, 2008 3.048 3.048 2.993 3.016 1,624,419 -0.02(-0.79%)
Feb 12, 2008 3.048 3.095 3.033 3.040 3,808,920 -0.03(-1.04%)
Feb 11, 2008 3.067 3.083 3.056 3.071 2,114,701 -0.03(-0.82%)
Feb 08, 2008 3.059 3.111 3.041 3.097 2,828,307 +0.03(+1.09%)
Feb 07, 2008 3.071 3.103 3.025 3.063 4,836,807 -0.01(-0.26%)
Feb 06, 2008 3.175 3.183 3.056 3.071 2,494,967 -0.08(-2.62%)
Feb 05, 2008 3.199 3.215 3.143 3.154 2,854,504 -0.06(-1.83%)
Feb 04, 2008 3.302 3.302 3.183 3.213 4,346,619 -0.05(-1.56%)
Feb 01, 2008 3.437 3.437 3.149 3.264 4,500,477 -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.