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 (%)
Apr 30, 2014 7.774 7.778 7.712 7.748 800,408 -0.02(-0.26%)
Apr 29, 2014 7.794 7.830 7.744 7.768 783,943 -0.01(-0.08%)
Apr 28, 2014 7.784 7.829 7.750 7.774 892,035 -0.01(-0.13%)
Apr 25, 2014 7.873 7.889 7.762 7.784 441,352 -0.11(-1.43%)
Apr 24, 2014 7.943 7.973 7.885 7.897 601,443 -0.02(-0.20%)
Apr 23, 2014 7.796 7.913 7.786 7.913 466,332 +0.15(+1.92%)
Apr 22, 2014 7.839 7.843 7.734 7.764 1,031,207 -0.07(-0.86%)
Apr 21, 2014 7.889 7.895 7.828 7.832 431,333 -0.06(-0.81%)
Apr 17, 2014 7.893 7.895 7.895 7.895 626,011 -0.01(-0.08%)
Apr 16, 2014 7.897 7.907 7.841 7.901 948,582 +0.07(+0.84%)
Apr 15, 2014 7.804 7.891 7.782 7.835 1,079,431 +0.03(+0.41%)
Apr 14, 2014 7.750 7.839 7.750 7.804 557,950 +0.07(+0.90%)
Apr 11, 2014 7.770 7.790 7.732 7.734 545,646 -0.03(-0.41%)
Apr 10, 2014 7.752 7.824 7.714 7.766 1,224,787 +0.09(+1.11%)
Apr 09, 2014 7.615 7.694 7.594 7.680 579,714 +0.06(+0.73%)
Apr 08, 2014 7.639 7.682 7.551 7.625 1,153,863 +0.02(+0.24%)
Apr 07, 2014 7.738 7.744 7.607 7.607 811,771 -0.14(-1.77%)
Apr 04, 2014 7.794 7.849 7.736 7.744 450,209 -0.04(-0.56%)
Apr 03, 2014 7.883 7.883 7.768 7.788 382,405 -0.06(-0.78%)
Apr 02, 2014 7.861 7.881 7.837 7.849 494,815 +0.00(+0.00%)
Apr 01, 2014 7.839 7.857 7.812 7.849 659,757 +0.01(+0.13%)
Mar 31, 2014 7.847 7.853 7.806 7.839 696,583 +0.05(+0.59%)
Mar 28, 2014 7.728 7.804 7.728 7.794 714,165 +0.05(+0.69%)
Mar 27, 2014 7.764 7.788 7.714 7.740 1,070,856 -0.01(-0.10%)
Mar 26, 2014 7.746 7.790 7.742 7.748 1,343,397 +0.01(+0.08%)
Mar 25, 2014 7.766 7.779 7.702 7.742 1,122,572 -0.02(-0.28%)
Mar 24, 2014 7.760 7.800 7.676 7.764 982,545 +0.01(+0.08%)
Mar 21, 2014 7.567 7.774 7.557 7.758 5,419,112 +0.19(+2.55%)
Mar 20, 2014 7.551 7.611 7.508 7.565 1,112,800 -0.01(-0.16%)
Mar 19, 2014 7.585 7.665 7.555 7.577 856,140 -0.02(-0.31%)
Mar 18, 2014 7.605 7.615 7.545 7.601 843,036 +0.03(+0.37%)
Mar 17, 2014 7.555 7.671 7.551 7.573 1,610,433 +0.03(+0.40%)
Mar 14, 2014 7.504 7.563 7.504 7.543 1,213,535 +0.03(+0.45%)
Mar 13, 2014 7.549 7.621 7.478 7.510 1,098,508 -0.01(-0.13%)
Mar 12, 2014 7.349 7.535 7.349 7.520 1,697,375 +0.14(+1.88%)
Mar 11, 2014 7.297 7.380 7.249 7.380 1,840,819 +0.11(+1.56%)
Mar 10, 2014 7.347 7.351 7.259 7.267 1,423,807 -0.08(-1.11%)
Mar 07, 2014 7.430 7.448 7.317 7.349 1,310,622 -0.08(-1.10%)
Mar 06, 2014 7.422 7.472 7.412 7.430 1,384,199 +0.02(+0.27%)
Mar 05, 2014 7.533 7.541 7.404 7.410 1,362,474 -0.11(-1.48%)
Mar 04, 2014 7.523 7.587 7.516 7.521 1,478,266 +0.02(+0.21%)
Mar 03, 2014 7.406 7.521 7.392 7.506 1,676,738 +0.07(+0.99%)
Feb 28, 2014 7.293 7.516 7.283 7.432 1,255,967 +0.17(+2.33%)
Feb 27, 2014 7.255 7.311 7.233 7.263 2,422,708 +0.01(+0.16%)
Feb 26, 2014 7.359 7.359 7.251 7.251 1,658,612 -0.05(-0.68%)
Feb 25, 2014 7.293 7.311 7.258 7.301 2,165,407 +0.01(+0.11%)
Feb 24, 2014 7.334 7.334 7.266 7.293 4,393,612 +0.02(+0.30%)
Feb 21, 2014 7.356 7.369 7.264 7.271 1,294,839 -0.08(-1.12%)
Feb 20, 2014 7.334 7.387 7.330 7.354 756,965 +0.00(+0.05%)
Feb 19, 2014 7.430 7.434 7.334 7.350 931,010 -0.07(-0.93%)
Feb 18, 2014 7.436 7.481 7.409 7.419 940,513 -0.02(-0.26%)
Feb 14, 2014 7.415 7.438 7.438 7.438 1,856,178 +0.02(+0.26%)
Feb 13, 2014 7.423 7.464 7.391 7.419 1,034,866 -0.01(-0.13%)
Feb 12, 2014 7.372 7.452 7.372 7.428 1,150,734 +0.10(+1.31%)
Feb 11, 2014 7.336 7.403 7.317 7.332 1,421,529 +0.01(+0.19%)
Feb 10, 2014 7.224 7.330 7.171 7.319 868,315 +0.10(+1.39%)
Feb 07, 2014 7.077 7.219 7.062 7.219 842,947 +0.19(+2.71%)
Feb 06, 2014 7.024 7.095 6.979 7.028 1,684,106 +0.02(+0.31%)
Feb 05, 2014 7.052 7.120 6.987 7.007 2,155,747 -0.08(-1.13%)
Feb 04, 2014 7.115 7.150 7.026 7.087 1,717,773 -0.05(-0.63%)
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.