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

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

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 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%)
Jul 01, 2014 8.386 8.443 8.362 8.391 452,102 +0.00(+0.05%)
Jun 30, 2014 8.401 8.401 8.326 8.386 866,725 -0.00(-0.02%)
Jun 27, 2014 8.242 8.413 8.242 8.389 305,140 +0.11(+1.36%)
Jun 26, 2014 8.272 8.296 8.238 8.276 346,813 -0.02(-0.19%)
Jun 25, 2014 8.292 8.346 8.252 8.292 700,228 +0.04(+0.44%)
Jun 24, 2014 8.306 8.308 8.254 8.256 786,484 -0.02(-0.24%)
Jun 23, 2014 8.294 8.358 8.256 8.276 997,574 -0.03(-0.31%)
Jun 20, 2014 8.344 8.372 8.300 8.302 901,473 +0.00(+0.05%)
Jun 19, 2014 8.364 8.382 8.294 8.298 494,785 -0.03(-0.39%)
Jun 18, 2014 8.314 8.349 8.294 8.330 504,679 +0.03(+0.36%)
Jun 17, 2014 8.238 8.304 8.181 8.300 386,431 +0.06(+0.76%)
Jun 16, 2014 8.264 8.300 8.222 8.238 575,971 +0.01(+0.15%)
Jun 13, 2014 8.260 8.260 8.192 8.226 625,504 +0.01(+0.12%)
Jun 12, 2014 8.318 8.354 8.206 8.216 938,306 -0.14(-1.66%)
Jun 11, 2014 8.366 8.419 8.272 8.354 720,341 -0.01(-0.14%)
Jun 10, 2014 8.386 8.393 8.344 8.366 678,002 -0.01(-0.14%)
Jun 06, 2014 8.322 8.405 8.322 8.378 1,253,461 +0.02(+0.22%)
Jun 05, 2014 8.210 8.364 8.185 8.360 766,357 +0.14(+1.76%)
Jun 04, 2014 8.236 8.246 8.157 8.216 446,307 -0.02(-0.27%)
Jun 03, 2014 8.196 8.268 8.171 8.238 830,560 +0.04(+0.44%)
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.