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 )

28.74 +0.30 (+1.05%)
Streaming Delayed Price Updated: 1:52 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 30, 2015 9.087 9.148 9.040 9.115 673,562 +0.02(+0.26%)
Oct 29, 2015 8.801 9.124 8.801 9.092 972,449 +0.26(+2.94%)
Oct 28, 2015 8.842 8.871 8.701 8.832 1,497,472 -0.02(-0.17%)
Oct 27, 2015 8.886 8.894 8.704 8.847 1,919,751 -0.05(-0.61%)
Oct 26, 2015 8.994 9.075 8.899 8.901 1,100,368 -0.08(-0.89%)
Oct 23, 2015 9.100 9.105 8.940 8.981 1,848,656 -0.04(-0.43%)
Oct 22, 2015 8.918 9.144 8.918 9.020 2,107,400 +0.11(+1.24%)
Oct 21, 2015 9.102 9.183 8.890 8.910 838,426 -0.19(-2.07%)
Oct 20, 2015 9.037 9.193 9.018 9.098 1,073,762 +0.06(+0.67%)
Oct 19, 2015 9.118 9.193 8.958 9.037 1,189,781 -0.09(-1.00%)
Oct 16, 2015 9.016 9.170 8.994 9.128 3,010,554 +0.11(+1.18%)
Oct 15, 2015 8.790 9.170 8.790 9.022 4,729,894 +0.26(+2.97%)
Oct 14, 2015 8.734 8.842 8.725 8.762 626,027 +0.03(+0.32%)
Oct 13, 2015 8.764 8.781 8.686 8.734 809,777 -0.13(-1.49%)
Oct 12, 2015 8.736 8.903 8.736 8.866 626,290 +0.13(+1.49%)
Oct 09, 2015 8.779 8.901 8.706 8.736 685,549 +0.00(+0.00%)
Oct 08, 2015 8.493 8.781 8.454 8.736 1,381,426 +0.27(+3.20%)
Oct 07, 2015 8.450 8.580 8.445 8.465 1,157,376 +0.08(+0.96%)
Oct 06, 2015 8.411 8.452 8.348 8.385 573,762 +0.01(+0.10%)
Oct 05, 2015 8.244 8.441 8.236 8.376 1,123,318 +0.20(+2.41%)
Oct 02, 2015 8.047 8.186 8.036 8.179 1,584,094 +0.12(+1.51%)
Oct 01, 2015 8.034 8.134 8.010 8.058 966,760 +0.09(+1.11%)
Sep 30, 2015 8.001 8.095 7.945 7.969 1,188,863 +0.00(+0.05%)
Sep 29, 2015 8.073 8.155 7.962 7.965 1,434,119 -0.10(-1.24%)
Sep 28, 2015 8.307 8.307 8.052 8.064 919,907 -0.24(-2.95%)
Sep 25, 2015 8.344 8.359 8.251 8.309 647,759 +0.05(+0.55%)
Sep 24, 2015 8.264 8.309 8.153 8.264 600,409 -0.07(-0.86%)
Sep 23, 2015 8.344 8.405 8.316 8.335 414,186 -0.01(-0.10%)
Sep 22, 2015 8.322 8.392 8.255 8.344 1,175,343 -0.01(-0.10%)
Sep 21, 2015 8.307 8.426 8.301 8.353 1,015,342 +0.06(+0.76%)
Sep 18, 2015 8.272 8.407 8.272 8.290 989,254 -0.02(-0.26%)
Sep 17, 2015 8.168 8.374 8.157 8.311 1,117,851 +0.13(+1.59%)
Sep 16, 2015 8.166 8.283 8.131 8.181 1,573,693 +0.03(+0.37%)
Sep 15, 2015 8.227 8.268 8.140 8.151 1,178,675 -0.09(-1.10%)
Sep 14, 2015 8.116 8.266 8.116 8.242 1,662,069 +0.13(+1.60%)
Sep 11, 2015 8.203 8.279 8.097 8.112 1,870,334 -0.08(-1.01%)
Sep 10, 2015 8.242 8.309 8.188 8.194 1,558,093 -0.06(-0.74%)
Sep 09, 2015 8.335 8.355 8.238 8.255 893,810 -0.01(-0.08%)
Sep 08, 2015 8.238 8.333 8.206 8.262 1,486,869 +0.09(+1.11%)
Sep 04, 2015 8.110 8.170 8.170 8.170 1,735,388 -0.04(-0.45%)
Sep 03, 2015 8.019 8.314 8.014 8.207 1,563,690 +0.20(+2.46%)
Sep 02, 2015 8.309 8.346 7.996 8.010 2,714,458 -0.24(-2.92%)
Sep 01, 2015 8.452 8.509 8.251 8.251 1,690,280 -0.31(-3.62%)
Aug 31, 2015 8.597 8.619 8.502 8.561 1,576,060 -0.09(-1.00%)
Aug 28, 2015 8.723 8.747 8.541 8.647 1,612,559 -0.05(-0.55%)
Aug 27, 2015 8.485 8.887 8.485 8.695 3,357,913 +0.36(+4.37%)
Aug 26, 2015 8.359 8.414 8.220 8.331 2,386,044 +0.10(+1.25%)
Aug 25, 2015 8.498 8.557 8.190 8.228 2,935,296 +0.07(+0.89%)
Aug 24, 2015 8.162 8.487 7.901 8.156 3,887,295 -0.33(-3.90%)
Aug 21, 2015 8.664 8.686 8.471 8.487 1,421,167 -0.18(-2.05%)
Aug 20, 2015 8.613 8.721 8.564 8.664 2,293,981 +0.05(+0.62%)
Aug 19, 2015 8.626 8.850 8.604 8.611 3,243,375 +0.01(+0.15%)
Aug 18, 2015 8.720 8.773 8.594 8.598 3,853,928 -0.07(-0.76%)
Aug 17, 2015 8.917 8.959 8.444 8.664 4,378,495 -0.32(-3.61%)
Aug 14, 2015 8.979 8.998 8.930 8.989 843,245 +0.01(+0.12%)
Aug 13, 2015 9.024 9.032 8.947 8.979 465,860 -0.06(-0.62%)
Aug 12, 2015 8.938 9.051 8.904 9.034 970,827 +0.10(+1.08%)
Aug 11, 2015 8.994 8.994 8.921 8.938 801,636 -0.09(-1.02%)
Aug 10, 2015 8.953 9.038 8.914 9.030 840,813 +0.12(+1.29%)
Aug 07, 2015 8.812 9.071 8.748 8.914 756,374 +0.09(+1.02%)
Aug 06, 2015 8.701 8.840 8.701 8.825 1,233,312 +0.12(+1.40%)
Aug 05, 2015 9.038 9.145 8.654 8.703 1,903,334 -0.30(-3.30%)
Aug 04, 2015 9.120 9.192 8.983 9.000 1,169,591 -0.11(-1.20%)
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.