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 )

28.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
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%)
May 01, 2015 9.122 9.251 9.070 9.195 869,779 +0.06(+0.61%)
Apr 30, 2015 9.187 9.243 9.059 9.139 1,177,974 -0.12(-1.33%)
Apr 29, 2015 9.276 9.307 9.207 9.262 646,678 -0.01(-0.09%)
Apr 28, 2015 9.311 9.334 9.257 9.270 1,060,785 -0.02(-0.22%)
Apr 27, 2015 9.328 9.341 9.286 9.291 902,861 -0.02(-0.25%)
Apr 24, 2015 9.305 9.336 9.274 9.314 1,272,561 +0.02(+0.18%)
Apr 23, 2015 9.299 9.320 9.266 9.297 524,172 +0.01(+0.09%)
Apr 22, 2015 9.320 9.332 9.278 9.289 497,359 -0.01(-0.09%)
Apr 21, 2015 9.328 9.328 9.203 9.297 1,348,685 -0.03(-0.31%)
Apr 20, 2015 9.320 9.349 9.257 9.326 1,240,172 +0.01(+0.13%)
Apr 17, 2015 9.251 9.320 9.185 9.314 1,274,551 -0.01(-0.07%)
Apr 16, 2015 9.347 9.347 9.251 9.320 1,161,722 +0.03(+0.29%)
Apr 15, 2015 9.286 9.330 9.270 9.293 1,355,664 +0.01(+0.11%)
Apr 14, 2015 9.299 9.324 9.274 9.282 2,209,543 +0.01(+0.13%)
Apr 13, 2015 9.280 9.293 9.249 9.270 2,457,463 -0.04(-0.38%)
Apr 10, 2015 9.301 9.330 9.280 9.305 1,953,778 +0.02(+0.27%)
Apr 09, 2015 9.309 9.330 9.268 9.280 2,997,748 +0.00(+0.04%)
Apr 08, 2015 9.351 9.361 9.249 9.276 13,978,326 -0.27(-2.81%)
Apr 07, 2015 9.678 9.767 9.517 9.544 614,524 -0.14(-1.42%)
Apr 06, 2015 9.534 9.730 9.524 9.682 460,393 +0.16(+1.66%)
Apr 02, 2015 9.426 9.524 9.524 9.524 1,294,520 +0.13(+1.42%)
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.