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

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

30.37 +0.42 (+1.40%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 28, 2014 7.395 7.621 7.385 7.536 1,238,603 +0.17(+2.33%)
Feb 27, 2014 7.357 7.413 7.335 7.365 2,389,213 +0.01(+0.16%)
Feb 26, 2014 7.462 7.462 7.353 7.353 1,635,681 -0.05(-0.68%)
Feb 25, 2014 7.395 7.413 7.360 7.403 2,135,470 +0.01(+0.11%)
Feb 24, 2014 7.437 7.437 7.367 7.395 4,332,869 +0.02(+0.30%)
Feb 21, 2014 7.459 7.472 7.365 7.373 1,276,937 -0.08(-1.12%)
Feb 20, 2014 7.437 7.491 7.433 7.457 746,499 +0.00(+0.05%)
Feb 19, 2014 7.535 7.539 7.437 7.453 918,139 -0.07(-0.93%)
Feb 18, 2014 7.541 7.586 7.513 7.523 927,510 -0.02(-0.26%)
Feb 14, 2014 7.519 7.543 7.543 7.543 1,830,516 +0.02(+0.26%)
Feb 13, 2014 7.527 7.568 7.495 7.523 1,020,559 -0.01(-0.13%)
Feb 12, 2014 7.475 7.556 7.475 7.533 1,134,824 +0.10(+1.31%)
Feb 11, 2014 7.439 7.507 7.419 7.435 1,401,876 +0.01(+0.19%)
Feb 10, 2014 7.326 7.433 7.272 7.421 856,310 +0.10(+1.39%)
Feb 07, 2014 7.177 7.320 7.161 7.320 831,293 +0.19(+2.71%)
Feb 06, 2014 7.123 7.194 7.077 7.127 1,660,823 +0.02(+0.31%)
Feb 05, 2014 7.151 7.220 7.085 7.105 2,125,943 -0.08(-1.13%)
Feb 04, 2014 7.214 7.250 7.125 7.186 1,694,024 -0.05(-0.63%)
Feb 03, 2014 7.344 7.379 7.220 7.232 1,283,975 -0.09(-1.17%)
Jan 31, 2014 7.260 7.350 7.228 7.318 1,049,543 +0.03(+0.46%)
Jan 30, 2014 7.264 7.310 7.252 7.284 892,207 +0.04(+0.49%)
Jan 29, 2014 7.262 7.292 7.202 7.248 1,693,542 -0.05(-0.65%)
Jan 28, 2014 7.260 7.344 7.260 7.296 922,578 +0.01(+0.19%)
Jan 27, 2014 7.375 7.429 7.282 7.282 1,261,518 -0.09(-1.19%)
Jan 24, 2014 7.320 7.395 7.316 7.369 1,825,695 +0.02(+0.27%)
Jan 23, 2014 7.360 7.375 7.324 7.350 1,309,420 -0.02(-0.30%)
Jan 22, 2014 7.433 7.459 7.371 7.371 1,463,407 -0.08(-1.12%)
Jan 21, 2014 7.517 7.517 7.433 7.455 734,469 -0.06(-0.82%)
Jan 17, 2014 7.548 7.517 7.517 7.517 1,364,969 -0.04(-0.53%)
Jan 16, 2014 7.495 7.558 7.483 7.556 876,254 +0.06(+0.82%)
Jan 15, 2014 7.487 7.525 7.472 7.495 714,781 +0.01(+0.11%)
Jan 14, 2014 7.612 7.612 7.481 7.487 1,287,098 -0.12(-1.62%)
Jan 13, 2014 7.716 7.799 7.604 7.610 1,126,715 -0.13(-1.70%)
Jan 10, 2014 7.622 7.763 7.618 7.741 829,519 +0.13(+1.67%)
Jan 09, 2014 7.678 7.678 7.558 7.614 1,356,206 -0.04(-0.57%)
Jan 08, 2014 7.700 7.718 7.636 7.658 706,098 -0.04(-0.54%)
Jan 07, 2014 7.727 7.781 7.698 7.700 683,605 -0.02(-0.28%)
Jan 06, 2014 7.755 7.801 7.722 7.722 632,043 -0.02(-0.23%)
Jan 03, 2014 7.763 7.807 7.729 7.739 577,077 +0.02(+0.28%)
Jan 02, 2014 7.761 7.803 7.674 7.718 1,089,180 -0.08(-1.07%)
Dec 31, 2013 7.759 7.801 7.801 7.801 889,366 +0.03(+0.44%)
Dec 30, 2013 7.761 7.789 7.739 7.767 547,214 -0.01(-0.13%)
Dec 27, 2013 7.803 7.807 7.737 7.777 744,478 +0.01(+0.08%)
Dec 26, 2013 7.757 7.813 7.730 7.771 991,374 +0.07(+0.85%)
Dec 24, 2013 7.515 7.731 7.497 7.706 858,859 +0.23(+3.06%)
Dec 23, 2013 7.419 7.531 7.419 7.477 1,399,271 +0.08(+1.10%)
Dec 20, 2013 7.419 7.527 7.375 7.395 2,901,285 +0.02(+0.24%)
Dec 19, 2013 7.429 7.443 7.356 7.377 7,567,192 +0.02(+0.22%)
Dec 18, 2013 7.405 7.405 7.304 7.362 2,303,062 -0.02(-0.24%)
Dec 17, 2013 7.457 7.487 7.360 7.379 5,742,427 -0.09(-1.22%)
Dec 16, 2013 7.459 7.485 7.413 7.471 1,969,713 +0.07(+0.97%)
Dec 13, 2013 7.365 7.449 7.338 7.399 981,978 +0.07(+1.00%)
Dec 12, 2013 7.240 7.340 7.232 7.326 1,535,472 +0.08(+1.13%)
Dec 11, 2013 7.360 7.363 7.228 7.244 6,354,496 -0.12(-1.57%)
Dec 10, 2013 7.427 7.453 7.324 7.360 3,516,341 -0.07(-0.94%)
Dec 09, 2013 7.499 7.519 7.419 7.429 1,055,802 -0.06(-0.74%)
Dec 06, 2013 7.461 7.527 7.444 7.485 778,615 +0.04(+0.59%)
Dec 05, 2013 7.527 7.530 7.417 7.441 637,121 -0.06(-0.82%)
Dec 04, 2013 7.523 7.552 7.473 7.503 705,998 -0.03(-0.45%)
Dec 03, 2013 7.570 7.596 7.489 7.537 948,087 -0.06(-0.79%)
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.