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 (%)
Apr 29, 2016 9.501 9.539 9.323 9.405 525,681 -0.09(-0.94%)
Apr 28, 2016 9.488 9.586 9.474 9.494 413,226 +0.00(+0.00%)
Apr 27, 2016 9.432 9.557 9.432 9.494 609,276 +0.07(+0.71%)
Apr 26, 2016 9.410 9.502 9.399 9.428 472,667 +0.03(+0.36%)
Apr 25, 2016 9.372 9.421 9.316 9.394 443,740 +0.02(+0.21%)
Apr 22, 2016 9.336 9.508 9.336 9.374 791,522 +0.05(+0.50%)
Apr 21, 2016 9.365 9.367 9.249 9.327 550,777 -0.02(-0.21%)
Apr 20, 2016 9.298 9.365 9.189 9.347 631,717 +0.03(+0.34%)
Apr 19, 2016 9.263 9.350 9.247 9.316 769,232 +0.07(+0.72%)
Apr 18, 2016 9.198 9.274 9.187 9.249 489,247 +0.00(+0.00%)
Apr 15, 2016 9.242 9.316 9.216 9.249 323,550 +0.00(+0.02%)
Apr 14, 2016 9.256 9.296 9.198 9.247 1,559,136 -0.03(-0.29%)
Apr 13, 2016 9.276 9.276 9.213 9.274 1,091,177 -0.00(-0.02%)
Apr 12, 2016 9.213 9.300 9.124 9.276 1,675,151 +0.11(+1.24%)
Apr 11, 2016 9.098 9.216 9.075 9.162 627,188 +0.10(+1.11%)
Apr 08, 2016 8.941 9.077 8.941 9.062 1,386,299 +0.22(+2.50%)
Apr 07, 2016 8.919 8.966 8.819 8.841 892,885 -0.12(-1.32%)
Apr 06, 2016 8.930 9.008 8.883 8.959 728,529 +0.00(+0.02%)
Apr 05, 2016 8.812 9.028 8.718 8.957 1,390,088 -0.03(-0.37%)
Apr 04, 2016 9.283 9.309 8.968 8.991 1,416,051 -0.34(-3.66%)
Apr 01, 2016 9.334 9.428 9.225 9.332 703,814 -0.06(-0.66%)
Mar 31, 2016 9.240 9.439 9.200 9.394 825,381 +0.17(+1.86%)
Mar 30, 2016 9.142 9.265 9.113 9.222 754,052 +0.13(+1.45%)
Mar 29, 2016 9.033 9.113 8.957 9.091 568,591 +0.06(+0.72%)
Mar 28, 2016 8.897 9.043 8.883 9.026 861,367 +0.13(+1.45%)
Mar 24, 2016 8.770 8.897 8.897 8.897 1,017,134 +0.04(+0.40%)
Mar 23, 2016 9.064 9.075 8.861 8.861 1,146,438 -0.21(-2.26%)
Mar 22, 2016 9.055 9.124 8.944 9.066 925,588 -0.01(-0.15%)
Mar 21, 2016 8.953 9.091 8.937 9.080 855,756 +0.13(+1.42%)
Mar 18, 2016 9.017 9.049 8.944 8.953 1,122,821 -0.02(-0.25%)
Mar 17, 2016 8.926 9.069 8.915 8.975 1,258,771 +0.06(+0.63%)
Mar 16, 2016 8.857 8.973 8.812 8.919 886,109 +0.04(+0.50%)
Mar 15, 2016 8.694 8.879 8.625 8.875 569,810 +0.10(+1.14%)
Mar 14, 2016 8.772 8.817 8.687 8.774 396,839 -0.02(-0.28%)
Mar 11, 2016 8.752 8.832 8.701 8.799 711,276 +0.11(+1.23%)
Mar 10, 2016 8.736 8.799 8.603 8.692 658,792 -0.04(-0.41%)
Mar 09, 2016 8.654 8.752 8.604 8.727 790,212 +0.11(+1.27%)
Mar 08, 2016 8.730 8.739 8.582 8.618 908,071 -0.06(-0.72%)
Mar 07, 2016 8.397 8.698 8.364 8.681 937,132 +0.25(+2.93%)
Mar 04, 2016 8.368 8.433 8.295 8.433 1,029,876 +0.10(+1.23%)
Mar 03, 2016 8.348 8.353 8.207 8.331 1,223,042 +0.01(+0.08%)
Mar 02, 2016 8.473 8.482 8.259 8.324 808,272 -0.15(-1.81%)
Mar 01, 2016 8.453 8.556 8.355 8.478 1,973,524 +0.08(+0.98%)
Feb 29, 2016 8.302 8.402 8.302 8.395 1,098,981 +0.09(+1.13%)
Feb 26, 2016 8.250 8.328 8.235 8.302 1,108,085 +0.08(+0.92%)
Feb 25, 2016 8.070 8.240 8.070 8.226 1,247,515 +0.18(+2.19%)
Feb 24, 2016 7.933 8.120 7.834 8.050 1,425,075 +0.07(+0.94%)
Feb 23, 2016 7.885 7.992 7.841 7.975 1,089,546 +0.15(+1.88%)
Feb 22, 2016 7.883 8.008 7.751 7.828 2,251,535 +0.07(+0.96%)
Feb 19, 2016 7.769 7.806 7.676 7.753 895,207 -0.04(-0.56%)
Feb 18, 2016 7.760 7.865 7.747 7.797 1,403,022 +0.07(+0.88%)
Feb 17, 2016 7.701 7.777 7.635 7.729 1,625,806 +0.14(+1.79%)
Feb 16, 2016 7.613 7.705 7.518 7.593 1,323,341 +0.07(+0.96%)
Feb 12, 2016 7.553 7.521 7.521 7.521 1,610,836 +0.08(+1.03%)
Feb 11, 2016 7.619 7.648 7.345 7.444 2,406,660 -0.26(-3.39%)
Feb 10, 2016 7.755 7.843 7.676 7.705 975,353 -0.09(-1.10%)
Feb 09, 2016 7.749 7.891 7.733 7.791 1,413,868 -0.02(-0.20%)
Feb 08, 2016 7.823 7.891 7.722 7.806 1,337,326 -0.05(-0.70%)
Feb 05, 2016 7.973 8.047 7.859 7.861 1,576,314 -0.11(-1.35%)
Feb 04, 2016 7.856 8.010 7.856 7.968 1,316,426 +0.16(+2.02%)
Feb 03, 2016 7.722 7.852 7.580 7.810 1,585,020 +0.16(+2.09%)
Feb 02, 2016 7.773 7.796 7.617 7.650 664,470 -0.15(-1.91%)
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.