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 )

28.55 +0.11 (+0.39%)
Streaming Delayed Price Updated: 12:55 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 (%)
Dec 31, 2013 7.652 7.693 7.693 7.693 901,834 +0.03(+0.44%)
Dec 30, 2013 7.654 7.681 7.632 7.660 554,885 -0.01(-0.13%)
Dec 27, 2013 7.695 7.699 7.630 7.670 754,915 +0.01(+0.08%)
Dec 26, 2013 7.650 7.705 7.623 7.664 1,005,273 +0.06(+0.85%)
Dec 24, 2013 7.411 7.625 7.393 7.599 870,900 +0.23(+3.06%)
Dec 23, 2013 7.317 7.426 7.317 7.373 1,418,888 +0.08(+1.10%)
Dec 20, 2013 7.317 7.423 7.273 7.293 2,941,959 +0.02(+0.24%)
Dec 19, 2013 7.326 7.340 7.254 7.275 7,673,278 +0.02(+0.22%)
Dec 18, 2013 7.303 7.303 7.203 7.260 2,335,349 -0.02(-0.24%)
Dec 17, 2013 7.354 7.383 7.258 7.277 5,822,931 -0.09(-1.22%)
Dec 16, 2013 7.356 7.381 7.311 7.368 1,997,327 +0.07(+0.97%)
Dec 13, 2013 7.264 7.346 7.236 7.297 995,744 +0.07(+1.00%)
Dec 12, 2013 7.140 7.238 7.132 7.224 1,556,998 +0.08(+1.13%)
Dec 11, 2013 7.258 7.262 7.128 7.144 6,443,581 -0.11(-1.57%)
Dec 10, 2013 7.324 7.350 7.222 7.258 3,565,637 -0.07(-0.94%)
Dec 09, 2013 7.395 7.415 7.317 7.326 1,070,603 -0.05(-0.74%)
Dec 06, 2013 7.358 7.422 7.341 7.381 789,531 +0.04(+0.59%)
Dec 05, 2013 7.423 7.426 7.315 7.338 646,053 -0.06(-0.82%)
Dec 04, 2013 7.419 7.448 7.370 7.399 715,895 -0.03(-0.45%)
Dec 03, 2013 7.466 7.491 7.385 7.432 961,379 -0.06(-0.79%)
Dec 02, 2013 7.475 7.568 7.442 7.491 2,287,815 -0.02(-0.24%)
Nov 29, 2013 7.503 7.595 7.474 7.509 934,472 +0.01(+0.08%)
Nov 27, 2013 7.613 7.650 7.497 7.503 2,356,628 -0.07(-0.93%)
Nov 26, 2013 7.574 7.628 7.552 7.574 1,385,440 -0.05(-0.64%)
Nov 25, 2013 7.741 7.741 7.588 7.623 1,739,032 -0.12(-1.55%)
Nov 22, 2013 7.809 7.809 7.710 7.743 1,070,615 -0.01(-0.18%)
Nov 21, 2013 7.791 7.811 7.729 7.756 855,573 -0.03(-0.42%)
Nov 20, 2013 7.815 7.910 7.753 7.789 633,372 -0.03(-0.37%)
Nov 19, 2013 8.009 8.049 7.799 7.819 842,981 -0.19(-2.35%)
Nov 18, 2013 8.028 8.051 7.956 8.007 747,094 +0.06(+0.71%)
Nov 15, 2013 7.819 7.974 7.764 7.950 909,024 +0.19(+2.48%)
Nov 14, 2013 7.797 7.821 7.731 7.758 859,187 +0.06(+0.83%)
Nov 12, 2013 7.679 7.729 7.637 7.694 510,976 -0.02(-0.28%)
Nov 11, 2013 7.698 7.739 7.687 7.716 676,628 +0.01(+0.08%)
Nov 08, 2013 7.694 7.751 7.615 7.710 1,107,474 +0.00(+0.03%)
Nov 07, 2013 7.669 7.809 7.669 7.708 1,025,400 -0.01(-0.15%)
Nov 06, 2013 7.642 7.747 7.595 7.720 616,863 +0.12(+1.63%)
Nov 05, 2013 7.669 7.673 7.584 7.595 479,431 -0.06(-0.74%)
Nov 04, 2013 7.605 7.686 7.605 7.652 394,332 +0.03(+0.41%)
Nov 01, 2013 7.628 7.687 7.605 7.621 495,946 -0.02(-0.23%)
Oct 31, 2013 7.681 7.681 7.479 7.638 1,146,663 -0.07(-0.93%)
Oct 30, 2013 7.760 7.784 7.663 7.710 1,010,499 -0.03(-0.45%)
Oct 29, 2013 7.704 7.751 7.659 7.745 1,340,231 +0.06(+0.73%)
Oct 28, 2013 7.656 7.704 7.621 7.689 592,828 +0.04(+0.51%)
Oct 25, 2013 7.625 7.650 7.529 7.650 765,541 +0.04(+0.51%)
Oct 24, 2013 7.529 7.619 7.491 7.611 849,244 +0.08(+1.06%)
Oct 23, 2013 7.642 7.644 7.528 7.531 590,436 -0.12(-1.55%)
Oct 22, 2013 7.611 7.661 7.578 7.650 1,194,537 +0.07(+0.92%)
Oct 21, 2013 7.531 7.584 7.470 7.580 802,086 +0.09(+1.19%)
Oct 18, 2013 7.438 7.518 7.410 7.491 1,015,535 +0.09(+1.18%)
Oct 17, 2013 7.235 7.411 7.235 7.403 883,484 +0.19(+2.58%)
Oct 16, 2013 7.176 7.227 7.145 7.217 3,268,152 +0.05(+0.68%)
Oct 15, 2013 7.180 7.205 7.126 7.169 1,280,182 -0.03(-0.48%)
Oct 14, 2013 7.182 7.227 7.157 7.204 686,349 -0.01(-0.19%)
Oct 11, 2013 7.207 7.268 7.182 7.217 828,626 +0.01(+0.16%)
Oct 10, 2013 7.173 7.238 7.120 7.205 1,542,995 +0.08(+1.14%)
Oct 09, 2013 7.105 7.178 7.105 7.124 1,257,354 +0.00(+0.03%)
Oct 08, 2013 7.130 7.192 7.097 7.122 777,989 -0.05(-0.65%)
Oct 07, 2013 7.138 7.250 7.118 7.169 637,527 -0.01(-0.11%)
Oct 04, 2013 7.227 7.270 7.165 7.176 890,582 -0.07(-1.02%)
Oct 03, 2013 7.337 7.392 7.237 7.250 1,166,353 -0.11(-1.50%)
Oct 02, 2013 7.359 7.384 7.332 7.361 1,140,210 +0.00(+0.00%)
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.