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 )

28.67 +0.23 (+0.81%)
Streaming Delayed Price Updated: 10:52 AM 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 (%)
Jul 31, 2015 9.128 9.162 8.944 8.949 1,957,952 -0.17(-1.88%)
Jul 30, 2015 9.064 9.180 8.996 9.120 857,737 +0.06(+0.64%)
Jul 29, 2015 9.041 9.156 9.004 9.062 834,016 +0.03(+0.31%)
Jul 28, 2015 8.820 9.083 8.812 9.034 758,348 +0.25(+2.90%)
Jul 27, 2015 8.844 8.889 8.769 8.780 1,294,104 -0.07(-0.84%)
Jul 24, 2015 9.032 9.060 8.818 8.855 976,758 -0.16(-1.83%)
Jul 23, 2015 8.929 9.056 8.850 9.019 1,511,177 +0.12(+1.32%)
Jul 22, 2015 8.979 8.996 8.863 8.902 914,090 -0.09(-1.05%)
Jul 21, 2015 9.218 9.248 8.979 8.996 1,297,636 -0.22(-2.39%)
Jul 20, 2015 9.453 9.462 9.195 9.216 1,048,768 -0.25(-2.62%)
Jul 17, 2015 9.464 9.483 9.447 9.464 729,795 -0.01(-0.16%)
Jul 16, 2015 9.451 9.530 9.451 9.479 697,761 +0.05(+0.52%)
Jul 15, 2015 9.541 9.575 9.413 9.430 679,794 -0.13(-1.36%)
Jul 14, 2015 9.537 9.604 9.524 9.560 1,991,651 +0.04(+0.40%)
Jul 13, 2015 9.513 9.552 9.468 9.522 1,304,624 +0.02(+0.18%)
Jul 10, 2015 9.492 9.528 9.479 9.505 404,155 +0.03(+0.32%)
Jul 09, 2015 9.633 9.674 9.447 9.475 553,400 -0.12(-1.23%)
Jul 08, 2015 9.541 9.631 9.505 9.592 571,428 +0.01(+0.13%)
Jul 07, 2015 9.432 9.588 9.415 9.579 959,030 +0.13(+1.43%)
Jul 06, 2015 9.468 9.494 9.421 9.445 904,959 -0.10(-1.05%)
Jul 02, 2015 9.556 9.545 9.545 9.545 960,817 -0.01(-0.11%)
Jul 01, 2015 9.534 9.697 9.483 9.556 675,808 +0.01(+0.16%)
Jun 30, 2015 9.526 9.558 9.465 9.541 710,036 +0.03(+0.27%)
Jun 29, 2015 9.665 9.665 9.513 9.515 724,214 -0.20(-2.09%)
Jun 26, 2015 9.697 9.727 9.650 9.718 699,165 +0.01(+0.13%)
Jun 25, 2015 9.671 9.723 9.656 9.705 2,329,279 +0.08(+0.87%)
Jun 24, 2015 9.599 9.650 9.577 9.622 1,146,094 +0.05(+0.51%)
Jun 23, 2015 9.505 9.588 9.475 9.573 608,331 +0.02(+0.25%)
Jun 22, 2015 9.562 9.596 9.485 9.549 768,054 +0.02(+0.20%)
Jun 19, 2015 9.549 9.575 9.514 9.530 981,853 -0.05(-0.49%)
Jun 18, 2015 9.545 9.592 9.518 9.577 632,558 +0.07(+0.76%)
Jun 17, 2015 9.348 9.545 9.346 9.505 3,045,790 +0.18(+1.97%)
Jun 16, 2015 9.278 9.342 9.220 9.321 909,352 +0.05(+0.55%)
Jun 15, 2015 9.378 9.378 9.261 9.269 619,988 -0.11(-1.19%)
Jun 12, 2015 9.408 9.440 9.359 9.381 1,104,247 -0.04(-0.41%)
Jun 11, 2015 9.372 9.438 9.331 9.419 843,404 +0.08(+0.87%)
Jun 10, 2015 9.319 9.368 9.246 9.338 531,251 +0.09(+0.99%)
Jun 09, 2015 9.203 9.293 9.188 9.246 459,816 +0.06(+0.63%)
Jun 08, 2015 9.126 9.197 9.089 9.188 890,748 +0.05(+0.59%)
Jun 05, 2015 9.182 9.224 9.113 9.135 650,132 -0.06(-0.63%)
Jun 04, 2015 9.218 9.295 9.184 9.192 776,049 -0.05(-0.51%)
Jun 03, 2015 9.333 9.338 9.207 9.239 595,776 -0.06(-0.67%)
Jun 02, 2015 9.242 9.325 9.224 9.301 715,897 +0.09(+1.00%)
Jun 01, 2015 9.239 9.259 9.133 9.209 692,518 -0.04(-0.39%)
May 29, 2015 9.263 9.278 9.195 9.246 489,810 -0.04(-0.39%)
May 28, 2015 9.321 9.331 9.216 9.282 926,935 -0.06(-0.60%)
May 27, 2015 9.395 9.417 9.265 9.338 702,734 +0.12(+1.32%)
May 26, 2015 9.361 9.364 9.178 9.216 1,083,455 -0.12(-1.29%)
May 22, 2015 9.291 9.336 9.336 9.336 1,017,637 +0.03(+0.29%)
May 21, 2015 9.293 9.338 9.251 9.309 895,877 +0.00(+0.04%)
May 20, 2015 9.355 9.372 9.292 9.305 1,002,971 -0.03(-0.31%)
May 19, 2015 9.259 9.378 9.228 9.334 1,254,703 +0.05(+0.54%)
May 18, 2015 9.347 9.347 9.273 9.284 637,304 -0.05(-0.56%)
May 15, 2015 9.343 9.372 9.272 9.336 812,668 -0.02(-0.20%)
May 14, 2015 9.324 9.361 9.284 9.355 760,699 +0.06(+0.60%)
May 13, 2015 9.307 9.349 9.272 9.299 850,999 +0.04(+0.45%)
May 12, 2015 9.370 9.378 9.253 9.257 1,363,846 -0.08(-0.87%)
May 11, 2015 9.403 9.403 9.301 9.338 647,769 +0.00(+0.04%)
May 08, 2015 9.343 9.399 9.322 9.334 879,999 +0.03(+0.29%)
May 07, 2015 9.264 9.307 9.178 9.307 835,155 +0.09(+0.99%)
May 06, 2015 9.245 9.314 9.176 9.216 914,244 +0.03(+0.34%)
May 05, 2015 9.093 9.230 9.093 9.185 612,971 +0.02(+0.23%)
May 04, 2015 9.243 9.278 9.153 9.164 696,156 -0.03(-0.34%)
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.