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 (%)
Aug 30, 2013 6.684 6.880 6.678 6.866 1,933,760 +0.20(+3.03%)
Aug 29, 2013 6.647 6.709 6.614 6.664 1,768,711 +0.00(+0.00%)
Aug 28, 2013 6.753 6.817 6.647 6.664 2,868,284 -0.10(-1.52%)
Aug 27, 2013 6.865 6.893 6.746 6.767 1,818,244 -0.13(-1.86%)
Aug 26, 2013 6.976 6.976 6.863 6.895 1,602,404 -0.04(-0.58%)
Aug 23, 2013 6.964 7.060 6.934 6.936 1,163,851 +0.02(+0.22%)
Aug 22, 2013 6.819 6.936 6.803 6.920 1,122,332 +0.10(+1.43%)
Aug 21, 2013 6.897 6.897 6.813 6.823 960,894 -0.09(-1.25%)
Aug 20, 2013 6.955 6.991 6.876 6.909 1,155,211 -0.05(-0.66%)
Aug 19, 2013 6.976 6.986 6.851 6.955 1,515,541 -0.02(-0.30%)
Aug 16, 2013 7.125 7.125 6.920 6.976 1,057,630 -0.16(-2.28%)
Aug 15, 2013 7.120 7.150 7.068 7.139 764,512 +0.00(+0.00%)
Aug 14, 2013 7.093 7.154 7.054 7.139 1,021,313 +0.11(+1.50%)
Aug 13, 2013 7.045 7.123 7.009 7.033 800,495 +0.00(+0.03%)
Aug 12, 2013 7.016 7.093 7.012 7.032 1,191,548 +0.02(+0.27%)
Aug 09, 2013 6.984 7.030 6.947 7.012 594,709 +0.00(+0.03%)
Aug 08, 2013 7.035 7.108 6.995 7.010 832,382 -0.03(-0.49%)
Aug 07, 2013 7.118 7.156 7.016 7.045 1,256,319 -0.05(-0.73%)
Aug 06, 2013 7.095 7.263 7.083 7.097 1,552,359 +0.09(+1.23%)
Aug 05, 2013 7.005 7.060 6.957 7.010 570,655 -0.02(-0.27%)
Aug 02, 2013 7.054 7.074 6.978 7.030 986,603 -0.04(-0.60%)
Aug 01, 2013 7.194 7.194 7.043 7.072 1,460,058 -0.07(-1.02%)
Jul 31, 2013 7.191 7.198 7.114 7.145 745,680 -0.03(-0.45%)
Jul 30, 2013 7.229 7.229 7.156 7.177 1,005,654 -0.04(-0.61%)
Jul 29, 2013 7.085 7.244 7.081 7.221 1,947,816 +0.13(+1.78%)
Jul 26, 2013 6.995 7.109 6.964 7.095 737,890 +0.07(+0.95%)
Jul 25, 2013 6.955 7.062 6.955 7.028 681,291 +0.06(+0.80%)
Jul 24, 2013 7.022 7.049 6.907 6.972 1,736,735 -0.06(-0.87%)
Jul 23, 2013 6.970 7.049 6.968 7.033 1,062,180 +0.07(+1.05%)
Jul 22, 2013 6.995 6.993 6.936 6.961 1,434,407 -0.03(-0.47%)
Jul 19, 2013 6.963 7.026 6.938 6.993 1,440,622 +0.02(+0.25%)
Jul 18, 2013 7.014 7.060 6.945 6.976 1,515,896 -0.01(-0.19%)
Jul 17, 2013 6.926 7.056 6.926 6.989 1,103,621 +0.06(+0.86%)
Jul 16, 2013 6.995 6.999 6.924 6.930 1,072,402 -0.07(-1.04%)
Jul 15, 2013 7.068 7.110 6.976 7.003 1,118,074 -0.05(-0.68%)
Jul 12, 2013 7.028 7.058 6.932 7.051 991,581 +0.04(+0.55%)
Jul 11, 2013 7.043 7.081 6.913 7.012 1,725,104 +0.02(+0.33%)
Jul 10, 2013 6.995 7.060 6.980 6.989 925,798 -0.01(-0.19%)
Jul 09, 2013 7.141 7.099 6.961 7.003 1,753,213 -0.10(-1.35%)
Jul 08, 2013 7.037 7.099 7.028 7.099 1,081,758 +0.09(+1.34%)
Jul 05, 2013 7.009 7.047 6.888 7.005 671,293 +0.02(+0.25%)
Jul 03, 2013 7.012 7.016 6.953 6.987 700,957 -0.02(-0.33%)
Jul 02, 2013 7.058 7.072 6.932 7.010 1,671,416 -0.03(-0.46%)
Jul 01, 2013 7.037 7.081 7.028 7.043 1,069,986 +0.04(+0.63%)
Jun 28, 2013 6.957 7.033 6.901 6.999 1,436,364 +0.11(+1.61%)
Jun 26, 2013 6.736 6.924 6.736 6.888 2,553,666 +0.21(+3.22%)
Jun 25, 2013 6.614 6.687 6.568 6.673 1,518,781 +0.12(+1.84%)
Jun 24, 2013 6.627 6.648 6.518 6.552 1,667,101 -0.10(-1.55%)
Jun 21, 2013 6.700 6.756 6.593 6.656 1,347,074 -0.02(-0.34%)
Jun 20, 2013 6.888 6.892 6.660 6.679 2,930,934 -0.26(-3.81%)
Jun 19, 2013 7.053 7.079 6.940 6.943 801,648 -0.11(-1.55%)
Jun 18, 2013 7.028 7.085 7.022 7.053 1,265,267 +0.03(+0.38%)
Jun 17, 2013 7.014 7.076 6.995 7.026 1,542,298 +0.11(+1.61%)
Jun 14, 2013 6.763 6.991 6.711 6.915 1,663,960 +0.14(+2.01%)
Jun 13, 2013 6.748 6.805 6.650 6.779 1,340,917 -0.01(-0.08%)
Jun 12, 2013 6.861 6.861 6.708 6.784 2,037,142 -0.02(-0.37%)
Jun 11, 2013 6.819 6.872 6.790 6.809 1,306,093 -0.04(-0.53%)
Jun 10, 2013 6.892 6.938 6.838 6.846 1,582,962 +0.00(+0.03%)
Jun 07, 2013 6.817 6.895 6.757 6.844 2,827,473 +0.09(+1.28%)
Jun 06, 2013 6.591 6.757 6.591 6.757 5,446,155 +0.17(+2.53%)
Jun 05, 2013 6.746 6.775 6.543 6.591 4,856,105 -0.19(-2.83%)
Jun 04, 2013 6.894 6.934 6.733 6.782 2,343,128 -0.14(-2.02%)
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.