Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.85 +0.41 (+1.42%)
Streaming Delayed 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 (%)
Dec 31, 2015 8.212 8.320 8.320 8.320 1,397,027 +0.11(+1.36%)
Dec 30, 2015 8.333 8.355 8.182 8.208 866,353 -0.18(-2.15%)
Dec 29, 2015 8.294 8.434 8.294 8.388 939,038 +0.13(+1.62%)
Dec 28, 2015 8.395 8.395 8.241 8.254 663,902 -0.16(-1.96%)
Dec 24, 2015 8.329 8.419 8.419 8.419 962,336 +0.07(+0.89%)
Dec 23, 2015 8.311 8.403 8.272 8.344 559,070 +0.07(+0.90%)
Dec 22, 2015 8.245 8.318 8.144 8.269 1,072,221 +0.07(+0.88%)
Dec 21, 2015 8.256 8.340 8.175 8.197 729,256 -0.05(-0.56%)
Dec 18, 2015 8.340 8.340 8.232 8.243 1,588,934 -0.09(-1.13%)
Dec 17, 2015 8.555 8.555 8.320 8.338 918,990 -0.25(-2.96%)
Dec 16, 2015 8.333 8.601 8.324 8.592 1,038,881 +0.25(+3.03%)
Dec 15, 2015 8.144 8.375 8.144 8.340 1,078,695 +0.22(+2.65%)
Dec 14, 2015 8.274 8.355 8.122 8.125 1,360,028 -0.17(-2.01%)
Dec 11, 2015 8.272 8.388 8.230 8.291 898,226 -0.05(-0.66%)
Dec 10, 2015 8.267 8.377 8.248 8.346 862,735 +0.08(+0.96%)
Dec 09, 2015 8.348 8.493 8.250 8.267 1,569,095 -0.08(-0.97%)
Dec 08, 2015 8.296 8.370 8.258 8.348 2,284,313 -0.02(-0.29%)
Dec 07, 2015 8.559 8.590 8.329 8.373 1,459,766 -0.24(-2.83%)
Dec 04, 2015 8.803 8.866 8.591 8.616 1,533,919 -0.20(-2.27%)
Dec 03, 2015 9.018 9.049 8.693 8.816 1,092,807 -0.11(-1.25%)
Dec 02, 2015 9.077 9.132 8.906 8.928 1,113,826 -0.17(-1.83%)
Dec 01, 2015 9.198 9.262 9.090 9.095 891,682 -0.02(-0.24%)
Nov 30, 2015 9.180 9.260 9.108 9.117 405,251 -0.02(-0.24%)
Nov 27, 2015 9.226 9.264 9.139 9.139 338,421 +0.13(+1.39%)
Nov 25, 2015 9.196 9.013 9.013 9.013 1,490,892 -0.18(-1.96%)
Nov 24, 2015 9.141 9.213 9.072 9.193 747,448 +0.03(+0.31%)
Nov 23, 2015 9.107 9.170 9.059 9.165 594,281 +0.07(+0.76%)
Nov 20, 2015 9.089 9.128 9.048 9.096 626,599 +0.05(+0.60%)
Nov 19, 2015 9.003 9.089 8.949 9.042 1,371,334 +0.02(+0.19%)
Nov 18, 2015 9.046 9.085 8.966 9.024 821,210 +0.02(+0.22%)
Nov 17, 2015 8.959 9.070 8.920 9.005 819,402 +0.05(+0.53%)
Nov 16, 2015 8.790 8.959 8.790 8.957 812,859 +0.14(+1.60%)
Nov 13, 2015 8.899 8.933 8.816 8.816 731,216 -0.10(-1.09%)
Nov 12, 2015 8.886 8.981 8.886 8.914 1,417,818 -0.03(-0.34%)
Nov 11, 2015 9.098 9.102 8.944 8.944 837,115 -0.14(-1.53%)
Nov 10, 2015 9.020 9.102 9.020 9.083 538,256 +0.07(+0.79%)
Nov 09, 2015 8.912 9.035 8.912 9.011 1,402,619 +0.05(+0.53%)
Nov 06, 2015 9.059 9.085 8.879 8.964 2,991,129 -0.12(-1.34%)
Nov 05, 2015 9.068 9.126 8.994 9.085 1,478,697 +0.02(+0.26%)
Nov 04, 2015 9.189 9.211 9.003 9.061 750,295 -0.04(-0.48%)
Nov 03, 2015 9.102 9.204 9.003 9.105 1,843,521 -0.00(-0.02%)
Nov 02, 2015 9.094 9.170 8.994 9.107 1,969,866 -0.01(-0.10%)
Oct 30, 2015 9.087 9.148 9.040 9.115 673,562 +0.02(+0.26%)
Oct 29, 2015 8.801 9.124 8.801 9.092 972,449 +0.26(+2.94%)
Oct 28, 2015 8.842 8.871 8.701 8.832 1,497,472 -0.02(-0.17%)
Oct 27, 2015 8.886 8.894 8.704 8.847 1,919,751 -0.05(-0.61%)
Oct 26, 2015 8.994 9.075 8.899 8.901 1,100,368 -0.08(-0.89%)
Oct 23, 2015 9.100 9.105 8.940 8.981 1,848,656 -0.04(-0.43%)
Oct 22, 2015 8.918 9.144 8.918 9.020 2,107,400 +0.11(+1.24%)
Oct 21, 2015 9.102 9.183 8.890 8.910 838,426 -0.19(-2.07%)
Oct 20, 2015 9.037 9.193 9.018 9.098 1,073,762 +0.06(+0.67%)
Oct 19, 2015 9.118 9.193 8.958 9.037 1,189,781 -0.09(-1.00%)
Oct 16, 2015 9.016 9.170 8.994 9.128 3,010,554 +0.11(+1.18%)
Oct 15, 2015 8.790 9.170 8.790 9.022 4,729,894 +0.26(+2.97%)
Oct 14, 2015 8.734 8.842 8.725 8.762 626,027 +0.03(+0.32%)
Oct 13, 2015 8.764 8.781 8.686 8.734 809,777 -0.13(-1.49%)
Oct 12, 2015 8.736 8.903 8.736 8.866 626,290 +0.13(+1.49%)
Oct 09, 2015 8.779 8.901 8.706 8.736 685,549 +0.00(+0.00%)
Oct 08, 2015 8.493 8.781 8.454 8.736 1,381,426 +0.27(+3.20%)
Oct 07, 2015 8.450 8.580 8.445 8.465 1,157,376 +0.08(+0.96%)
Oct 06, 2015 8.411 8.452 8.348 8.385 573,762 +0.01(+0.10%)
Oct 05, 2015 8.244 8.441 8.236 8.376 1,123,318 +0.20(+2.41%)
Oct 02, 2015 8.047 8.186 8.036 8.179 1,584,094 +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.