Skip to main content
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 (%)
Dec 31, 2014 8.620 8.609 8.609 8.609 725,113 +0.04(+0.46%)
Dec 30, 2014 8.638 8.642 8.537 8.570 337,608 -0.08(-0.95%)
Dec 29, 2014 8.601 8.735 8.591 8.653 625,966 +0.04(+0.50%)
Dec 26, 2014 8.527 8.632 8.527 8.609 266,828 +0.08(+0.94%)
Dec 24, 2014 8.412 8.529 8.529 8.529 766,937 +0.10(+1.17%)
Dec 23, 2014 8.328 8.431 8.270 8.431 556,873 +0.14(+1.71%)
Dec 22, 2014 8.198 8.297 8.184 8.289 801,574 +0.09(+1.10%)
Dec 19, 2014 8.340 8.416 8.178 8.198 1,836,692 -0.14(-1.68%)
Dec 18, 2014 8.225 8.346 8.165 8.338 1,156,612 +0.17(+2.04%)
Dec 17, 2014 8.190 8.213 8.108 8.171 834,085 +0.03(+0.38%)
Dec 16, 2014 8.208 8.268 8.071 8.141 717,891 -0.07(-0.80%)
Dec 15, 2014 8.396 8.396 8.143 8.206 1,206,164 -0.15(-1.84%)
Dec 12, 2014 8.461 8.465 8.328 8.361 595,697 -0.13(-1.50%)
Dec 11, 2014 8.482 8.513 8.364 8.488 1,304,757 +0.05(+0.54%)
Dec 10, 2014 8.474 8.513 8.385 8.443 1,433,342 -0.07(-0.82%)
Dec 09, 2014 8.653 8.653 8.487 8.513 1,097,489 -0.12(-1.43%)
Dec 08, 2014 8.778 8.788 8.591 8.636 930,426 -0.12(-1.41%)
Dec 05, 2014 8.827 8.827 8.718 8.760 652,461 -0.08(-0.91%)
Dec 04, 2014 8.694 8.840 8.690 8.840 938,387 +0.14(+1.61%)
Dec 03, 2014 8.727 8.792 8.675 8.700 973,977 +0.01(+0.09%)
Dec 02, 2014 8.587 8.786 8.541 8.692 1,170,370 +0.12(+1.37%)
Dec 01, 2014 8.603 8.638 8.521 8.574 1,761,841 +0.04(+0.48%)
Nov 28, 2014 8.591 8.644 8.517 8.533 739,280 -0.03(-0.36%)
Nov 26, 2014 8.614 8.564 8.564 8.564 1,904,943 +0.00(+0.02%)
Nov 25, 2014 8.515 8.587 8.431 8.562 602,476 +0.06(+0.73%)
Nov 24, 2014 8.474 8.529 8.419 8.500 575,137 +0.05(+0.63%)
Nov 21, 2014 8.616 8.629 8.446 8.448 879,477 -0.08(-0.98%)
Nov 20, 2014 8.444 8.593 8.419 8.531 1,277,720 +0.09(+1.06%)
Nov 19, 2014 8.352 8.452 8.285 8.442 1,097,824 +0.15(+1.79%)
Nov 18, 2014 8.269 8.297 8.210 8.293 547,207 +0.05(+0.64%)
Nov 17, 2014 8.226 8.336 8.194 8.240 1,141,846 -0.04(-0.52%)
Nov 14, 2014 8.301 8.368 8.250 8.283 468,196 -0.01(-0.17%)
Nov 13, 2014 8.348 8.366 8.247 8.297 578,935 -0.05(-0.61%)
Nov 12, 2014 8.324 8.366 8.246 8.348 895,987 -0.01(-0.07%)
Nov 11, 2014 8.354 8.360 8.259 8.354 712,269 +0.03(+0.37%)
Nov 10, 2014 8.232 8.340 8.213 8.324 810,049 +0.11(+1.34%)
Nov 07, 2014 8.072 8.230 8.026 8.214 1,127,446 +0.17(+2.12%)
Nov 06, 2014 8.070 8.084 7.972 8.043 1,257,140 -0.05(-0.60%)
Nov 05, 2014 8.230 8.230 8.033 8.092 1,123,077 -0.04(-0.50%)
Nov 04, 2014 8.173 8.202 8.131 8.133 500,499 -0.07(-0.79%)
Nov 03, 2014 8.252 8.252 8.155 8.198 748,434 -0.05(-0.64%)
Oct 31, 2014 8.216 8.259 8.171 8.250 1,005,505 +0.03(+0.40%)
Oct 30, 2014 8.124 8.234 8.087 8.218 1,128,292 +0.07(+0.87%)
Oct 29, 2014 8.124 8.149 8.043 8.147 885,690 +0.03(+0.33%)
Oct 28, 2014 8.059 8.133 8.017 8.120 920,773 +0.09(+1.14%)
Oct 27, 2014 8.088 8.092 7.968 8.029 704,565 -0.07(-0.80%)
Oct 24, 2014 8.094 8.126 8.029 8.094 1,207,781 +0.01(+0.15%)
Oct 23, 2014 8.110 8.110 8.033 8.082 1,025,834 +0.06(+0.71%)
Oct 22, 2014 8.019 8.118 7.964 8.025 817,350 +0.02(+0.20%)
Oct 21, 2014 7.897 8.039 7.856 8.009 1,597,862 +0.16(+2.07%)
Oct 20, 2014 7.769 7.857 7.738 7.846 996,074 +0.08(+1.02%)
Oct 17, 2014 7.846 7.903 7.750 7.767 1,071,966 -0.02(-0.21%)
Oct 16, 2014 7.521 7.854 7.513 7.783 1,732,175 +0.17(+2.27%)
Oct 15, 2014 7.628 7.655 7.503 7.610 1,968,313 -0.07(-0.85%)
Oct 14, 2014 7.663 7.683 7.592 7.675 1,808,987 +0.08(+1.07%)
Oct 13, 2014 7.628 7.694 7.553 7.594 727,358 -0.04(-0.48%)
Oct 10, 2014 7.720 7.726 7.598 7.630 1,192,195 -0.06(-0.74%)
Oct 09, 2014 7.612 7.761 7.612 7.687 1,264,052 +0.06(+0.83%)
Oct 08, 2014 7.626 7.641 7.531 7.624 1,404,467 +0.03(+0.43%)
Oct 07, 2014 7.626 7.694 7.578 7.592 1,575,497 -0.06(-0.82%)
Oct 06, 2014 7.572 7.686 7.570 7.655 1,789,461 +0.11(+1.51%)
Oct 03, 2014 7.602 7.637 7.521 7.541 2,217,562 -0.07(-0.86%)
Oct 02, 2014 7.736 7.736 7.451 7.606 2,407,100 -0.10(-1.32%)
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.