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 (%)
Sep 30, 2014 7.815 7.837 7.693 7.726 1,700,809 -0.07(-0.86%)
Sep 29, 2014 7.817 7.860 7.748 7.793 819,377 -0.05(-0.62%)
Sep 26, 2014 7.805 7.864 7.738 7.842 1,147,542 +0.05(+0.70%)
Sep 25, 2014 7.949 7.986 7.785 7.787 1,366,280 -0.17(-2.10%)
Sep 24, 2014 8.069 8.069 7.943 7.953 1,360,004 -0.11(-1.36%)
Sep 23, 2014 8.065 8.132 8.035 8.063 772,758 -0.01(-0.13%)
Sep 22, 2014 8.083 8.171 8.067 8.073 907,540 -0.07(-0.85%)
Sep 19, 2014 8.102 8.169 8.067 8.142 1,650,708 +0.04(+0.53%)
Sep 18, 2014 8.151 8.151 8.081 8.100 1,404,174 -0.02(-0.23%)
Sep 17, 2014 8.264 8.277 8.094 8.118 1,490,147 -0.16(-1.92%)
Sep 16, 2014 8.181 8.299 8.181 8.277 1,622,568 +0.07(+0.84%)
Sep 15, 2014 8.220 8.224 8.090 8.207 888,849 -0.04(-0.44%)
Sep 12, 2014 8.482 8.493 8.199 8.244 1,072,871 -0.23(-2.69%)
Sep 11, 2014 8.468 8.482 8.354 8.472 309,384 +0.01(+0.07%)
Sep 10, 2014 8.478 8.492 8.405 8.466 428,293 -0.05(-0.55%)
Sep 09, 2014 8.537 8.537 8.464 8.512 429,818 -0.05(-0.55%)
Sep 08, 2014 8.620 8.620 8.502 8.559 1,779,002 -0.05(-0.61%)
Sep 05, 2014 8.557 8.620 8.539 8.612 282,882 +0.03(+0.33%)
Sep 04, 2014 8.512 8.610 8.488 8.584 526,903 +0.08(+0.88%)
Sep 03, 2014 8.519 8.580 8.451 8.508 538,137 -0.05(-0.57%)
Sep 02, 2014 8.592 8.630 8.517 8.557 404,989 -0.07(-0.85%)
Aug 29, 2014 8.594 8.630 8.630 8.630 484,981 +0.08(+0.95%)
Aug 28, 2014 8.514 8.567 8.482 8.549 343,387 +0.00(+0.02%)
Aug 27, 2014 8.547 8.649 8.506 8.547 969,122 -0.03(-0.31%)
Aug 26, 2014 8.475 8.610 8.463 8.573 733,240 +0.11(+1.33%)
Aug 25, 2014 8.318 8.463 8.292 8.461 593,373 +0.14(+1.72%)
Aug 22, 2014 8.296 8.340 8.264 8.318 346,639 -0.00(-0.05%)
Aug 21, 2014 8.288 8.326 8.264 8.322 291,908 +0.03(+0.39%)
Aug 20, 2014 8.302 8.332 8.240 8.290 415,598 -0.03(-0.31%)
Aug 19, 2014 8.310 8.350 8.290 8.316 529,747 +0.03(+0.36%)
Aug 18, 2014 8.342 8.350 8.228 8.286 609,291 -0.01(-0.17%)
Aug 15, 2014 8.226 8.314 8.135 8.300 486,532 +0.10(+1.28%)
Aug 14, 2014 8.031 8.206 8.025 8.196 323,895 +0.16(+1.95%)
Aug 13, 2014 8.115 8.115 8.013 8.039 454,957 -0.03(-0.32%)
Aug 12, 2014 8.222 8.222 8.059 8.065 466,399 -0.13(-1.62%)
Aug 11, 2014 8.081 8.214 8.047 8.198 908,692 +0.16(+2.05%)
Aug 08, 2014 7.880 8.011 7.880 8.033 307,772 +0.11(+1.37%)
Aug 07, 2014 7.916 8.033 7.866 7.924 462,056 +0.02(+0.31%)
Aug 06, 2014 7.850 7.972 7.840 7.900 559,266 +0.01(+0.18%)
Aug 05, 2014 7.960 8.001 7.859 7.886 511,027 -0.11(-1.33%)
Aug 04, 2014 8.001 8.019 7.920 7.992 454,296 +0.01(+0.13%)
Aug 01, 2014 7.936 8.029 7.737 7.982 1,240,512 +0.01(+0.15%)
Jul 31, 2014 8.047 8.061 7.952 7.970 600,173 -0.09(-1.15%)
Jul 30, 2014 8.242 8.250 8.039 8.063 765,655 -0.19(-2.27%)
Jul 29, 2014 8.443 8.443 8.218 8.250 617,913 -0.18(-2.17%)
Jul 28, 2014 8.358 8.441 8.332 8.433 1,057,225 +0.07(+0.89%)
Jul 25, 2014 8.336 8.407 8.316 8.358 336,063 -0.02(-0.24%)
Jul 24, 2014 8.278 8.386 8.264 8.378 374,950 +0.10(+1.21%)
Jul 23, 2014 8.302 8.318 8.249 8.278 327,830 +0.02(+0.19%)
Jul 22, 2014 8.318 8.346 8.212 8.262 671,340 -0.04(-0.48%)
Jul 21, 2014 8.242 8.324 8.212 8.302 439,103 +0.08(+0.93%)
Jul 18, 2014 8.169 8.280 8.155 8.226 291,132 +0.06(+0.71%)
Jul 17, 2014 8.137 8.220 8.137 8.167 388,396 +0.04(+0.49%)
Jul 16, 2014 8.149 8.159 8.111 8.127 311,473 +0.01(+0.07%)
Jul 15, 2014 8.153 8.153 8.089 8.121 360,772 -0.03(-0.35%)
Jul 14, 2014 8.147 8.192 8.111 8.149 327,248 +0.01(+0.10%)
Jul 11, 2014 8.230 8.230 8.139 8.141 319,005 -0.09(-1.12%)
Jul 10, 2014 8.226 8.246 8.210 8.234 399,042 +0.01(+0.12%)
Jul 09, 2014 8.175 8.248 8.165 8.224 557,177 +0.02(+0.27%)
Jul 08, 2014 8.171 8.216 8.151 8.202 801,582 +0.04(+0.49%)
Jul 07, 2014 8.272 8.284 8.143 8.161 845,260 -0.09(-1.10%)
Jul 03, 2014 8.252 8.252 8.252 8.252 683,518 +0.00(+0.00%)
Jul 02, 2014 8.364 8.364 8.226 8.252 695,358 -0.14(-1.65%)
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.