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 )

28.78 +0.34 (+1.20%)
Streaming Delayed Price Updated: 3:39 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 (%)
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%)
Apr 01, 2015 9.476 9.553 9.362 9.391 724,094 -0.08(-0.88%)
Mar 31, 2015 9.440 9.551 9.380 9.474 652,422 -0.03(-0.31%)
Mar 30, 2015 9.455 9.574 9.445 9.503 422,533 +0.07(+0.71%)
Mar 27, 2015 9.486 9.592 9.376 9.436 744,639 -0.06(-0.59%)
Mar 26, 2015 9.422 9.611 9.390 9.492 1,358,424 +0.01(+0.15%)
Mar 25, 2015 9.505 9.561 9.397 9.478 921,503 -0.03(-0.28%)
Mar 24, 2015 9.440 9.544 9.395 9.505 1,144,316 +0.08(+0.82%)
Mar 23, 2015 9.386 9.501 9.326 9.428 1,608,170 +0.10(+1.12%)
Mar 20, 2015 9.180 9.386 9.180 9.324 2,826,788 +0.18(+1.96%)
Mar 19, 2015 9.110 9.182 9.083 9.145 1,645,660 +0.00(+0.00%)
Mar 18, 2015 8.960 9.266 8.935 9.145 2,651,054 +0.19(+2.09%)
Mar 17, 2015 8.831 9.006 8.831 8.958 1,671,560 +0.09(+1.01%)
Mar 16, 2015 8.845 8.902 8.793 8.868 1,631,383 +0.02(+0.19%)
Mar 13, 2015 8.939 8.960 8.802 8.852 1,069,716 -0.10(-1.12%)
Mar 12, 2015 8.922 9.014 8.881 8.952 790,993 +0.09(+1.01%)
Mar 11, 2015 8.823 8.925 8.800 8.862 853,772 +0.00(+0.00%)
Mar 10, 2015 8.827 8.959 8.683 8.862 1,161,804 -0.08(-0.88%)
Mar 09, 2015 8.966 8.983 8.912 8.941 1,462,725 -0.02(-0.26%)
Mar 06, 2015 9.187 9.221 8.877 8.964 1,492,154 -0.37(-4.01%)
Mar 05, 2015 9.259 9.368 9.257 9.338 735,569 +0.07(+0.81%)
Mar 04, 2015 9.509 9.536 9.227 9.264 682,144 -0.27(-2.86%)
Mar 03, 2015 9.443 9.576 9.432 9.536 555,369 +0.09(+0.92%)
Mar 02, 2015 9.467 9.497 9.376 9.449 583,947 -0.01(-0.07%)
Feb 27, 2015 9.455 9.538 9.438 9.455 707,722 -0.05(-0.48%)
Feb 26, 2015 9.561 9.580 9.451 9.501 5,829,253 -0.04(-0.39%)
Feb 25, 2015 9.436 9.580 9.405 9.538 8,512,870 +0.12(+1.30%)
Feb 24, 2015 9.317 9.496 9.290 9.415 1,195,222 +0.09(+1.01%)
Feb 23, 2015 9.261 9.391 9.239 9.321 1,597,278 +0.02(+0.27%)
Feb 20, 2015 9.134 9.321 9.099 9.296 1,147,688 +0.15(+1.69%)
Feb 19, 2015 9.202 9.226 9.072 9.142 1,980,606 -0.06(-0.65%)
Feb 18, 2015 9.391 9.407 9.152 9.202 1,392,456 -0.26(-2.78%)
Feb 17, 2015 9.512 9.572 9.444 9.465 908,935 -0.03(-0.37%)
Feb 13, 2015 9.543 9.500 9.500 9.500 1,297,034 -0.04(-0.45%)
Feb 12, 2015 9.354 9.572 9.302 9.543 964,561 +0.21(+2.27%)
Feb 11, 2015 9.144 9.339 9.074 9.331 812,574 +0.16(+1.77%)
Feb 10, 2015 9.109 9.183 9.021 9.169 583,826 +0.07(+0.79%)
Feb 09, 2015 9.218 9.265 9.072 9.097 612,091 -0.12(-1.29%)
Feb 06, 2015 9.315 9.378 9.152 9.216 765,668 -0.13(-1.43%)
Feb 05, 2015 9.060 9.387 9.060 9.350 1,564,942 +0.34(+3.72%)
Feb 04, 2015 8.700 9.113 8.700 9.015 1,471,976 +0.27(+3.08%)
Feb 03, 2015 8.778 8.799 8.694 8.745 1,454,726 +0.05(+0.59%)
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.