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 +0.76 (+2.71%)
Official Closing 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 (%)
Sep 30, 2014 7.813 7.836 7.691 7.724 1,701,176 -0.07(-0.86%)
Sep 29, 2014 7.815 7.858 7.746 7.791 819,554 -0.05(-0.62%)
Sep 26, 2014 7.803 7.862 7.736 7.840 1,147,789 +0.05(+0.70%)
Sep 25, 2014 7.948 7.984 7.783 7.785 1,366,575 -0.17(-2.10%)
Sep 24, 2014 8.068 8.068 7.941 7.952 1,360,297 -0.11(-1.36%)
Sep 23, 2014 8.063 8.131 8.033 8.061 772,925 -0.01(-0.13%)
Sep 22, 2014 8.082 8.169 8.065 8.072 907,735 -0.07(-0.85%)
Sep 19, 2014 8.100 8.167 8.065 8.141 1,651,064 +0.04(+0.53%)
Sep 18, 2014 8.149 8.149 8.080 8.098 1,404,477 -0.02(-0.23%)
Sep 17, 2014 8.263 8.275 8.092 8.116 1,490,469 -0.16(-1.92%)
Sep 16, 2014 8.179 8.297 8.179 8.275 1,622,918 +0.07(+0.84%)
Sep 15, 2014 8.218 8.222 8.088 8.206 889,040 -0.04(-0.44%)
Sep 12, 2014 8.480 8.491 8.198 8.242 1,073,103 -0.23(-2.69%)
Sep 11, 2014 8.466 8.480 8.352 8.470 309,451 +0.01(+0.07%)
Sep 10, 2014 8.476 8.490 8.403 8.464 428,386 -0.05(-0.55%)
Sep 09, 2014 8.535 8.535 8.462 8.511 429,911 -0.05(-0.55%)
Sep 08, 2014 8.618 8.618 8.500 8.557 1,779,385 -0.05(-0.61%)
Sep 05, 2014 8.555 8.618 8.537 8.610 282,943 +0.03(+0.33%)
Sep 04, 2014 8.511 8.608 8.486 8.582 527,017 +0.08(+0.88%)
Sep 03, 2014 8.517 8.578 8.450 8.507 538,253 -0.05(-0.57%)
Sep 02, 2014 8.590 8.629 8.515 8.555 405,076 -0.07(-0.85%)
Aug 29, 2014 8.592 8.629 8.629 8.629 485,086 +0.08(+0.95%)
Aug 28, 2014 8.513 8.566 8.480 8.547 343,461 +0.00(+0.02%)
Aug 27, 2014 8.545 8.647 8.505 8.545 969,331 -0.03(-0.31%)
Aug 26, 2014 8.473 8.608 8.461 8.572 733,398 +0.11(+1.33%)
Aug 25, 2014 8.316 8.461 8.290 8.459 593,501 +0.14(+1.72%)
Aug 22, 2014 8.294 8.338 8.262 8.316 346,714 -0.00(-0.05%)
Aug 21, 2014 8.286 8.324 8.262 8.320 291,971 +0.03(+0.39%)
Aug 20, 2014 8.300 8.330 8.238 8.288 415,688 -0.03(-0.31%)
Aug 19, 2014 8.308 8.349 8.288 8.314 529,861 +0.03(+0.36%)
Aug 18, 2014 8.340 8.349 8.226 8.284 609,423 -0.01(-0.17%)
Aug 15, 2014 8.224 8.312 8.133 8.298 486,637 +0.10(+1.28%)
Aug 14, 2014 8.029 8.204 8.023 8.194 323,965 +0.16(+1.95%)
Aug 13, 2014 8.113 8.113 8.011 8.037 455,056 -0.03(-0.32%)
Aug 12, 2014 8.220 8.220 8.057 8.063 466,500 -0.13(-1.62%)
Aug 11, 2014 8.079 8.212 8.045 8.196 908,888 +0.16(+2.05%)
Aug 08, 2014 7.878 8.009 7.878 8.031 307,839 +0.11(+1.37%)
Aug 07, 2014 7.914 8.031 7.864 7.922 462,156 +0.02(+0.31%)
Aug 06, 2014 7.848 7.971 7.838 7.898 559,387 +0.01(+0.18%)
Aug 05, 2014 7.959 7.999 7.857 7.884 511,137 -0.11(-1.33%)
Aug 04, 2014 7.999 8.017 7.918 7.991 454,394 +0.01(+0.13%)
Aug 01, 2014 7.934 8.027 7.736 7.981 1,240,780 +0.01(+0.15%)
Jul 31, 2014 8.045 8.059 7.951 7.969 600,302 -0.09(-1.15%)
Jul 30, 2014 8.240 8.248 8.037 8.061 765,820 -0.19(-2.27%)
Jul 29, 2014 8.441 8.441 8.216 8.248 618,046 -0.18(-2.17%)
Jul 28, 2014 8.357 8.439 8.330 8.431 1,057,453 +0.07(+0.89%)
Jul 25, 2014 8.334 8.405 8.314 8.357 336,136 -0.02(-0.24%)
Jul 24, 2014 8.276 8.385 8.262 8.377 375,031 +0.10(+1.21%)
Jul 23, 2014 8.300 8.316 8.247 8.276 327,901 +0.02(+0.19%)
Jul 22, 2014 8.316 8.344 8.210 8.260 671,485 -0.04(-0.48%)
Jul 21, 2014 8.240 8.322 8.210 8.300 439,198 +0.08(+0.93%)
Jul 18, 2014 8.168 8.278 8.154 8.224 291,195 +0.06(+0.71%)
Jul 17, 2014 8.135 8.218 8.135 8.166 388,480 +0.04(+0.49%)
Jul 16, 2014 8.148 8.158 8.109 8.125 311,540 +0.01(+0.07%)
Jul 15, 2014 8.152 8.152 8.087 8.119 360,850 -0.03(-0.35%)
Jul 14, 2014 8.146 8.190 8.109 8.148 327,319 +0.01(+0.10%)
Jul 11, 2014 8.228 8.228 8.137 8.139 319,074 -0.09(-1.12%)
Jul 10, 2014 8.224 8.244 8.208 8.232 399,128 +0.01(+0.12%)
Jul 09, 2014 8.174 8.246 8.164 8.222 557,297 +0.02(+0.27%)
Jul 08, 2014 8.170 8.214 8.150 8.200 801,755 +0.04(+0.49%)
Jul 07, 2014 8.270 8.282 8.142 8.160 845,442 -0.09(-1.10%)
Jul 03, 2014 8.250 8.250 8.250 8.250 683,666 +0.00(+0.00%)
Jul 02, 2014 8.363 8.363 8.224 8.250 695,508 -0.14(-1.65%)
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.