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 (%)
Dec 31, 2015 8.214 8.322 8.322 8.322 1,396,726 +0.11(+1.36%)
Dec 30, 2015 8.335 8.357 8.183 8.210 866,166 -0.18(-2.15%)
Dec 29, 2015 8.295 8.436 8.295 8.390 938,836 +0.13(+1.62%)
Dec 28, 2015 8.396 8.397 8.243 8.256 663,759 -0.16(-1.96%)
Dec 24, 2015 8.331 8.421 8.421 8.421 962,128 +0.07(+0.89%)
Dec 23, 2015 8.313 8.405 8.273 8.346 558,950 +0.07(+0.90%)
Dec 22, 2015 8.247 8.320 8.146 8.271 1,071,989 +0.07(+0.88%)
Dec 21, 2015 8.258 8.342 8.177 8.199 729,099 -0.05(-0.56%)
Dec 18, 2015 8.342 8.342 8.234 8.245 1,588,591 -0.09(-1.13%)
Dec 17, 2015 8.557 8.557 8.322 8.339 918,791 -0.25(-2.96%)
Dec 16, 2015 8.335 8.603 8.326 8.594 1,038,656 +0.25(+3.03%)
Dec 15, 2015 8.146 8.377 8.146 8.342 1,078,463 +0.22(+2.65%)
Dec 14, 2015 8.276 8.356 8.124 8.126 1,359,735 -0.17(-2.01%)
Dec 11, 2015 8.273 8.390 8.232 8.293 898,032 -0.05(-0.66%)
Dec 10, 2015 8.269 8.379 8.250 8.348 862,549 +0.08(+0.96%)
Dec 09, 2015 8.350 8.495 8.252 8.269 1,568,757 -0.08(-0.97%)
Dec 08, 2015 8.298 8.372 8.260 8.350 2,283,820 -0.02(-0.29%)
Dec 07, 2015 8.561 8.592 8.331 8.374 1,459,451 -0.24(-2.83%)
Dec 04, 2015 8.805 8.868 8.593 8.618 1,533,588 -0.20(-2.27%)
Dec 03, 2015 9.020 9.051 8.695 8.818 1,092,571 -0.11(-1.25%)
Dec 02, 2015 9.079 9.134 8.908 8.930 1,113,586 -0.17(-1.83%)
Dec 01, 2015 9.200 9.264 9.092 9.097 891,490 -0.02(-0.24%)
Nov 30, 2015 9.182 9.262 9.110 9.119 405,164 -0.02(-0.24%)
Nov 27, 2015 9.228 9.266 9.141 9.141 338,348 +0.13(+1.39%)
Nov 25, 2015 9.198 9.015 9.015 9.015 1,490,570 -0.18(-1.96%)
Nov 24, 2015 9.143 9.215 9.074 9.195 747,287 +0.03(+0.31%)
Nov 23, 2015 9.109 9.172 9.061 9.167 594,153 +0.07(+0.76%)
Nov 20, 2015 9.091 9.130 9.050 9.098 626,463 +0.05(+0.60%)
Nov 19, 2015 9.005 9.091 8.950 9.044 1,371,038 +0.02(+0.19%)
Nov 18, 2015 9.048 9.087 8.968 9.026 821,033 +0.02(+0.22%)
Nov 17, 2015 8.961 9.072 8.922 9.007 819,225 +0.05(+0.53%)
Nov 16, 2015 8.792 8.961 8.792 8.959 812,683 +0.14(+1.60%)
Nov 13, 2015 8.901 8.935 8.818 8.818 731,058 -0.10(-1.09%)
Nov 12, 2015 8.888 8.983 8.888 8.916 1,417,511 -0.03(-0.34%)
Nov 11, 2015 9.100 9.104 8.946 8.946 836,935 -0.14(-1.53%)
Nov 10, 2015 9.022 9.104 9.022 9.085 538,140 +0.07(+0.79%)
Nov 09, 2015 8.914 9.037 8.914 9.013 1,402,316 +0.05(+0.53%)
Nov 06, 2015 9.061 9.087 8.881 8.966 2,990,483 -0.12(-1.34%)
Nov 05, 2015 9.070 9.128 8.996 9.087 1,478,378 +0.02(+0.26%)
Nov 04, 2015 9.191 9.213 9.005 9.063 750,133 -0.04(-0.48%)
Nov 03, 2015 9.104 9.206 9.005 9.107 1,843,123 -0.00(-0.02%)
Nov 02, 2015 9.096 9.172 8.996 9.109 1,969,440 -0.01(-0.10%)
Oct 30, 2015 9.089 9.150 9.041 9.117 673,416 +0.02(+0.26%)
Oct 29, 2015 8.803 9.126 8.803 9.094 972,239 +0.26(+2.94%)
Oct 28, 2015 8.844 8.872 8.703 8.833 1,497,149 -0.02(-0.17%)
Oct 27, 2015 8.888 8.896 8.706 8.849 1,919,337 -0.05(-0.61%)
Oct 26, 2015 8.996 9.077 8.901 8.903 1,100,130 -0.08(-0.89%)
Oct 23, 2015 9.102 9.107 8.942 8.983 1,848,257 -0.04(-0.43%)
Oct 22, 2015 8.920 9.146 8.920 9.022 2,106,945 +0.11(+1.24%)
Oct 21, 2015 9.104 9.185 8.892 8.911 838,245 -0.19(-2.07%)
Oct 20, 2015 9.039 9.195 9.020 9.100 1,073,530 +0.06(+0.67%)
Oct 19, 2015 9.120 9.195 8.960 9.039 1,189,524 -0.09(-1.00%)
Oct 16, 2015 9.018 9.172 8.996 9.130 3,009,904 +0.11(+1.18%)
Oct 15, 2015 8.792 9.172 8.792 9.024 4,728,873 +0.26(+2.97%)
Oct 14, 2015 8.736 8.844 8.727 8.764 625,891 +0.03(+0.32%)
Oct 13, 2015 8.766 8.783 8.688 8.736 809,602 -0.13(-1.49%)
Oct 12, 2015 8.738 8.905 8.738 8.868 626,154 +0.13(+1.49%)
Oct 09, 2015 8.781 8.903 8.708 8.738 685,401 +0.00(+0.00%)
Oct 08, 2015 8.495 8.782 8.456 8.738 1,381,127 +0.27(+3.20%)
Oct 07, 2015 8.452 8.582 8.446 8.467 1,157,126 +0.08(+0.96%)
Oct 06, 2015 8.413 8.454 8.350 8.387 573,638 +0.01(+0.10%)
Oct 05, 2015 8.246 8.443 8.237 8.378 1,123,076 +0.20(+2.41%)
Oct 02, 2015 8.049 8.187 8.038 8.181 1,583,752 +0.12(+1.51%)
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.