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 (%)
Jul 31, 2015 9.128 9.162 8.944 8.949 1,957,952 -0.17(-1.88%)
Jul 30, 2015 9.064 9.180 8.996 9.120 857,737 +0.06(+0.64%)
Jul 29, 2015 9.041 9.156 9.004 9.062 834,016 +0.03(+0.31%)
Jul 28, 2015 8.820 9.083 8.812 9.034 758,348 +0.25(+2.90%)
Jul 27, 2015 8.844 8.889 8.769 8.780 1,294,104 -0.07(-0.84%)
Jul 24, 2015 9.032 9.060 8.818 8.855 976,758 -0.16(-1.83%)
Jul 23, 2015 8.929 9.056 8.850 9.019 1,511,177 +0.12(+1.32%)
Jul 22, 2015 8.979 8.996 8.863 8.902 914,090 -0.09(-1.05%)
Jul 21, 2015 9.218 9.248 8.979 8.996 1,297,636 -0.22(-2.39%)
Jul 20, 2015 9.453 9.462 9.195 9.216 1,048,768 -0.25(-2.62%)
Jul 17, 2015 9.464 9.483 9.447 9.464 729,795 -0.01(-0.16%)
Jul 16, 2015 9.451 9.530 9.451 9.479 697,761 +0.05(+0.52%)
Jul 15, 2015 9.541 9.575 9.413 9.430 679,794 -0.13(-1.36%)
Jul 14, 2015 9.537 9.604 9.524 9.560 1,991,651 +0.04(+0.40%)
Jul 13, 2015 9.513 9.552 9.468 9.522 1,304,624 +0.02(+0.18%)
Jul 10, 2015 9.492 9.528 9.479 9.505 404,155 +0.03(+0.32%)
Jul 09, 2015 9.633 9.674 9.447 9.475 553,400 -0.12(-1.23%)
Jul 08, 2015 9.541 9.631 9.505 9.592 571,428 +0.01(+0.13%)
Jul 07, 2015 9.432 9.588 9.415 9.579 959,030 +0.13(+1.43%)
Jul 06, 2015 9.468 9.494 9.421 9.445 904,959 -0.10(-1.05%)
Jul 02, 2015 9.556 9.545 9.545 9.545 960,817 -0.01(-0.11%)
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.