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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 9.577 9.689 9.516 9.611 643,125 -0.03(-0.31%)
Mar 30, 2015 9.592 9.712 9.581 9.640 416,512 +0.07(+0.71%)
Mar 27, 2015 9.623 9.731 9.511 9.573 734,028 -0.06(-0.59%)
Mar 26, 2015 9.558 9.750 9.526 9.630 1,339,065 +0.01(+0.15%)
Mar 25, 2015 9.642 9.699 9.533 9.615 908,370 -0.03(-0.28%)
Mar 24, 2015 9.577 9.682 9.530 9.642 1,128,008 +0.08(+0.82%)
Mar 23, 2015 9.522 9.638 9.461 9.564 1,585,252 +0.11(+1.12%)
Mar 20, 2015 9.313 9.522 9.313 9.459 2,786,504 +0.18(+1.96%)
Mar 19, 2015 9.241 9.315 9.214 9.277 1,622,208 +0.00(+0.00%)
Mar 18, 2015 9.089 9.400 9.064 9.277 2,613,274 +0.19(+2.09%)
Mar 17, 2015 8.959 9.136 8.959 9.087 1,647,739 +0.09(+1.01%)
Mar 16, 2015 8.973 9.030 8.921 8.997 1,608,134 +0.02(+0.19%)
Mar 13, 2015 9.068 9.089 8.929 8.980 1,054,472 -0.10(-1.12%)
Mar 12, 2015 9.051 9.145 9.009 9.081 779,721 +0.09(+1.01%)
Mar 11, 2015 8.950 9.054 8.927 8.990 841,605 +0.00(+0.00%)
Mar 10, 2015 8.954 9.088 8.809 8.990 1,145,247 -0.08(-0.88%)
Mar 09, 2015 9.096 9.113 9.041 9.070 1,441,880 -0.02(-0.26%)
Mar 06, 2015 9.319 9.354 9.005 9.094 1,470,889 -0.38(-4.01%)
Mar 05, 2015 9.393 9.503 9.391 9.474 725,086 +0.08(+0.81%)
Mar 04, 2015 9.647 9.674 9.360 9.398 672,423 -0.28(-2.86%)
Mar 03, 2015 9.579 9.714 9.568 9.674 547,455 +0.09(+0.92%)
Mar 02, 2015 9.604 9.634 9.511 9.585 575,625 -0.01(-0.07%)
Feb 27, 2015 9.592 9.676 9.575 9.592 697,636 -0.05(-0.48%)
Feb 26, 2015 9.699 9.718 9.587 9.638 5,746,180 -0.04(-0.39%)
Feb 25, 2015 9.573 9.718 9.541 9.676 8,391,554 +0.12(+1.30%)
Feb 24, 2015 9.451 9.633 9.424 9.552 1,178,189 +0.10(+1.01%)
Feb 23, 2015 9.395 9.527 9.372 9.456 1,574,515 +0.03(+0.27%)
Feb 20, 2015 9.266 9.456 9.230 9.431 1,131,332 +0.16(+1.69%)
Feb 19, 2015 9.335 9.360 9.203 9.274 1,952,381 -0.06(-0.65%)
Feb 18, 2015 9.527 9.543 9.284 9.335 1,372,613 -0.27(-2.78%)
Feb 17, 2015 9.650 9.710 9.581 9.602 895,982 -0.04(-0.37%)
Feb 13, 2015 9.681 9.637 9.637 9.637 1,278,550 -0.04(-0.45%)
Feb 12, 2015 9.489 9.710 9.437 9.681 950,816 +0.21(+2.27%)
Feb 11, 2015 9.276 9.474 9.205 9.466 800,995 +0.16(+1.77%)
Feb 10, 2015 9.241 9.316 9.151 9.301 575,506 +0.07(+0.79%)
Feb 09, 2015 9.351 9.399 9.203 9.228 603,368 -0.12(-1.29%)
Feb 06, 2015 9.449 9.514 9.285 9.349 754,757 -0.14(-1.43%)
Feb 05, 2015 9.191 9.522 9.191 9.485 1,542,640 +0.34(+3.72%)
Feb 04, 2015 8.826 9.245 8.826 9.145 1,450,999 +0.27(+3.08%)
Feb 03, 2015 8.905 8.926 8.819 8.872 1,433,995 +0.05(+0.59%)
Feb 02, 2015 8.757 8.876 8.757 8.819 614,039 +0.07(+0.76%)
Jan 30, 2015 8.826 8.826 8.707 8.753 842,601 -0.06(-0.71%)
Jan 29, 2015 8.834 8.839 8.761 8.815 1,057,793 -0.01(-0.07%)
Jan 28, 2015 8.874 8.886 8.782 8.822 1,134,190 -0.03(-0.28%)
Jan 27, 2015 8.842 8.905 8.809 8.847 527,604 -0.03(-0.33%)
Jan 26, 2015 8.984 8.984 8.859 8.876 641,619 -0.11(-1.18%)
Jan 23, 2015 9.024 9.070 8.959 8.982 543,880 -0.04(-0.46%)
Jan 22, 2015 8.822 9.082 8.784 9.024 659,026 +0.22(+2.51%)
Jan 21, 2015 8.807 8.877 8.740 8.803 667,252 +0.03(+0.31%)
Jan 20, 2015 8.955 9.013 8.761 8.776 827,917 -0.18(-2.03%)
Jan 16, 2015 8.869 8.957 8.957 8.957 788,128 +0.04(+0.42%)
Jan 15, 2015 9.091 9.091 8.828 8.920 460,982 -0.12(-1.32%)
Jan 14, 2015 8.936 9.084 8.872 9.038 833,287 +0.02(+0.18%)
Jan 13, 2015 9.013 9.089 8.945 9.022 459,525 +0.04(+0.44%)
Jan 12, 2015 9.045 9.063 8.978 8.982 1,022,850 -0.02(-0.19%)
Jan 09, 2015 8.926 9.082 8.913 8.999 483,145 +0.07(+0.82%)
Jan 08, 2015 8.826 8.961 8.792 8.926 551,401 +0.11(+1.25%)
Jan 07, 2015 8.753 8.859 8.682 8.815 568,070 +0.08(+0.86%)
Jan 06, 2015 8.746 8.805 8.699 8.740 723,860 -0.02(-0.24%)
Jan 05, 2015 8.844 8.851 8.748 8.761 1,390,777 -0.09(-1.06%)
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.