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 )

28.53 +0.09 (+0.32%)
Streaming Delayed Price Updated: 12:56 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 (%)
May 29, 2015 9.265 9.280 9.197 9.248 489,705 -0.04(-0.39%)
May 28, 2015 9.323 9.333 9.218 9.284 926,736 -0.06(-0.60%)
May 27, 2015 9.398 9.419 9.267 9.340 702,582 +0.12(+1.32%)
May 26, 2015 9.363 9.366 9.180 9.218 1,083,221 -0.12(-1.29%)
May 22, 2015 9.293 9.338 9.338 9.338 1,017,418 +0.03(+0.29%)
May 21, 2015 9.295 9.341 9.253 9.311 895,683 +0.00(+0.04%)
May 20, 2015 9.357 9.374 9.294 9.307 1,002,755 -0.03(-0.31%)
May 19, 2015 9.261 9.380 9.230 9.336 1,254,433 +0.05(+0.54%)
May 18, 2015 9.349 9.349 9.275 9.286 637,167 -0.05(-0.56%)
May 15, 2015 9.345 9.374 9.274 9.338 812,492 -0.02(-0.20%)
May 14, 2015 9.326 9.363 9.286 9.357 760,535 +0.06(+0.60%)
May 13, 2015 9.309 9.351 9.274 9.301 850,815 +0.04(+0.45%)
May 12, 2015 9.372 9.380 9.255 9.259 1,363,551 -0.08(-0.87%)
May 11, 2015 9.405 9.405 9.303 9.341 647,629 +0.00(+0.04%)
May 08, 2015 9.345 9.401 9.324 9.336 879,809 +0.03(+0.29%)
May 07, 2015 9.266 9.309 9.180 9.309 834,975 +0.09(+0.99%)
May 06, 2015 9.247 9.316 9.178 9.218 914,047 +0.03(+0.34%)
May 05, 2015 9.095 9.232 9.095 9.187 612,839 +0.02(+0.23%)
May 04, 2015 9.245 9.280 9.155 9.166 696,006 -0.03(-0.34%)
May 01, 2015 9.124 9.253 9.072 9.197 869,592 +0.06(+0.61%)
Apr 30, 2015 9.189 9.245 9.061 9.141 1,177,720 -0.12(-1.33%)
Apr 29, 2015 9.278 9.309 9.209 9.264 646,538 -0.01(-0.09%)
Apr 28, 2015 9.313 9.336 9.259 9.272 1,060,556 -0.02(-0.22%)
Apr 27, 2015 9.330 9.343 9.289 9.293 902,666 -0.02(-0.25%)
Apr 24, 2015 9.307 9.338 9.276 9.316 1,272,287 +0.02(+0.18%)
Apr 23, 2015 9.301 9.322 9.268 9.299 524,059 +0.01(+0.09%)
Apr 22, 2015 9.322 9.334 9.280 9.291 497,251 -0.01(-0.09%)
Apr 21, 2015 9.330 9.330 9.205 9.299 1,348,394 -0.03(-0.31%)
Apr 20, 2015 9.322 9.351 9.259 9.328 1,239,904 +0.01(+0.13%)
Apr 17, 2015 9.253 9.322 9.187 9.316 1,274,276 -0.01(-0.07%)
Apr 16, 2015 9.349 9.349 9.253 9.322 1,161,471 +0.03(+0.29%)
Apr 15, 2015 9.289 9.332 9.272 9.295 1,355,372 +0.01(+0.11%)
Apr 14, 2015 9.301 9.326 9.276 9.284 2,209,066 +0.01(+0.13%)
Apr 13, 2015 9.282 9.295 9.251 9.272 2,456,933 -0.04(-0.38%)
Apr 10, 2015 9.303 9.332 9.282 9.307 1,953,356 +0.02(+0.27%)
Apr 09, 2015 9.311 9.332 9.270 9.282 2,997,101 +0.00(+0.04%)
Apr 08, 2015 9.353 9.363 9.251 9.278 13,975,309 -0.27(-2.81%)
Apr 07, 2015 9.680 9.769 9.519 9.547 614,391 -0.14(-1.42%)
Apr 06, 2015 9.536 9.732 9.526 9.684 460,294 +0.16(+1.66%)
Apr 02, 2015 9.428 9.526 9.526 9.526 1,294,240 +0.13(+1.42%)
Apr 01, 2015 9.478 9.555 9.364 9.393 723,938 -0.08(-0.88%)
Mar 31, 2015 9.442 9.553 9.382 9.476 652,281 -0.03(-0.31%)
Mar 30, 2015 9.457 9.576 9.447 9.505 422,442 +0.07(+0.71%)
Mar 27, 2015 9.488 9.594 9.378 9.438 744,479 -0.06(-0.59%)
Mar 26, 2015 9.424 9.613 9.392 9.494 1,358,130 +0.01(+0.15%)
Mar 25, 2015 9.507 9.563 9.399 9.480 921,304 -0.03(-0.28%)
Mar 24, 2015 9.442 9.547 9.397 9.507 1,144,069 +0.08(+0.82%)
Mar 23, 2015 9.388 9.503 9.328 9.430 1,607,823 +0.10(+1.12%)
Mar 20, 2015 9.182 9.388 9.182 9.326 2,826,178 +0.18(+1.96%)
Mar 19, 2015 9.112 9.184 9.085 9.147 1,645,305 +0.00(+0.00%)
Mar 18, 2015 8.962 9.268 8.937 9.147 2,650,482 +0.19(+2.09%)
Mar 17, 2015 8.833 9.008 8.833 8.960 1,671,199 +0.09(+1.01%)
Mar 16, 2015 8.847 8.904 8.795 8.870 1,631,031 +0.02(+0.19%)
Mar 13, 2015 8.941 8.962 8.804 8.854 1,069,485 -0.10(-1.12%)
Mar 12, 2015 8.924 9.016 8.883 8.954 790,822 +0.09(+1.01%)
Mar 11, 2015 8.824 8.926 8.802 8.864 853,588 +0.00(+0.00%)
Mar 10, 2015 8.829 8.961 8.685 8.864 1,161,553 -0.08(-0.88%)
Mar 09, 2015 8.968 8.985 8.914 8.943 1,462,410 -0.02(-0.26%)
Mar 06, 2015 9.189 9.223 8.879 8.966 1,491,832 -0.37(-4.01%)
Mar 05, 2015 9.261 9.370 9.259 9.341 735,410 +0.07(+0.81%)
Mar 04, 2015 9.511 9.538 9.229 9.266 681,997 -0.27(-2.86%)
Mar 03, 2015 9.445 9.578 9.434 9.538 555,249 +0.09(+0.92%)
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.