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 (%)
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%)
Feb 02, 2015 8.632 8.749 8.632 8.694 622,917 +0.07(+0.76%)
Jan 30, 2015 8.700 8.700 8.583 8.628 854,783 -0.06(-0.71%)
Jan 29, 2015 8.708 8.713 8.636 8.690 1,073,085 -0.01(-0.07%)
Jan 28, 2015 8.747 8.760 8.657 8.696 1,150,586 -0.02(-0.28%)
Jan 27, 2015 8.716 8.778 8.683 8.720 535,232 -0.03(-0.33%)
Jan 26, 2015 8.856 8.856 8.733 8.749 650,895 -0.10(-1.18%)
Jan 23, 2015 8.895 8.940 8.832 8.854 551,743 -0.04(-0.46%)
Jan 22, 2015 8.696 8.953 8.659 8.895 668,553 +0.22(+2.51%)
Jan 21, 2015 8.681 8.750 8.616 8.677 676,899 +0.03(+0.31%)
Jan 20, 2015 8.827 8.885 8.636 8.651 839,887 -0.18(-2.03%)
Jan 16, 2015 8.743 8.829 8.829 8.829 799,521 +0.04(+0.42%)
Jan 15, 2015 8.961 8.961 8.702 8.792 467,647 -0.12(-1.32%)
Jan 14, 2015 8.809 8.955 8.745 8.910 845,333 +0.02(+0.18%)
Jan 13, 2015 8.885 8.959 8.817 8.893 466,168 +0.04(+0.44%)
Jan 12, 2015 8.916 8.934 8.850 8.854 1,037,637 -0.02(-0.19%)
Jan 09, 2015 8.799 8.953 8.786 8.871 490,130 +0.07(+0.82%)
Jan 08, 2015 8.700 8.834 8.667 8.799 559,373 +0.11(+1.25%)
Jan 07, 2015 8.628 8.733 8.558 8.690 576,283 +0.07(+0.86%)
Jan 06, 2015 8.622 8.679 8.575 8.616 734,324 -0.02(-0.24%)
Jan 05, 2015 8.718 8.725 8.624 8.636 1,410,883 -0.09(-1.06%)
Jan 02, 2015 8.630 8.766 8.560 8.729 692,043 +0.12(+1.39%)
Dec 31, 2014 8.620 8.609 8.609 8.609 725,113 +0.04(+0.46%)
Dec 30, 2014 8.638 8.642 8.537 8.570 337,608 -0.08(-0.95%)
Dec 29, 2014 8.601 8.735 8.591 8.653 625,966 +0.04(+0.50%)
Dec 26, 2014 8.527 8.632 8.527 8.609 266,828 +0.08(+0.94%)
Dec 24, 2014 8.412 8.529 8.529 8.529 766,937 +0.10(+1.17%)
Dec 23, 2014 8.328 8.431 8.270 8.431 556,873 +0.14(+1.71%)
Dec 22, 2014 8.198 8.297 8.184 8.289 801,574 +0.09(+1.10%)
Dec 19, 2014 8.340 8.416 8.178 8.198 1,836,692 -0.14(-1.68%)
Dec 18, 2014 8.225 8.346 8.165 8.338 1,156,612 +0.17(+2.04%)
Dec 17, 2014 8.190 8.213 8.108 8.171 834,085 +0.03(+0.38%)
Dec 16, 2014 8.208 8.268 8.071 8.141 717,891 -0.07(-0.80%)
Dec 15, 2014 8.396 8.396 8.143 8.206 1,206,164 -0.15(-1.84%)
Dec 12, 2014 8.461 8.465 8.328 8.361 595,697 -0.13(-1.50%)
Dec 11, 2014 8.482 8.513 8.364 8.488 1,304,757 +0.05(+0.54%)
Dec 10, 2014 8.474 8.513 8.385 8.443 1,433,342 -0.07(-0.82%)
Dec 09, 2014 8.653 8.653 8.487 8.513 1,097,489 -0.12(-1.43%)
Dec 08, 2014 8.778 8.788 8.591 8.636 930,426 -0.12(-1.41%)
Dec 05, 2014 8.827 8.827 8.718 8.760 652,461 -0.08(-0.91%)
Dec 04, 2014 8.694 8.840 8.690 8.840 938,387 +0.14(+1.61%)
Dec 03, 2014 8.727 8.792 8.675 8.700 973,977 +0.01(+0.09%)
Dec 02, 2014 8.587 8.786 8.541 8.692 1,170,370 +0.12(+1.37%)
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.