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 (%)
Feb 27, 2015 9.457 9.540 9.440 9.457 707,569 -0.05(-0.48%)
Feb 26, 2015 9.563 9.582 9.453 9.503 5,827,994 -0.04(-0.39%)
Feb 25, 2015 9.438 9.582 9.407 9.540 8,511,033 +0.12(+1.30%)
Feb 24, 2015 9.319 9.498 9.292 9.418 1,194,964 +0.09(+1.01%)
Feb 23, 2015 9.263 9.393 9.241 9.323 1,596,933 +0.02(+0.27%)
Feb 20, 2015 9.136 9.323 9.101 9.298 1,147,440 +0.15(+1.69%)
Feb 19, 2015 9.204 9.228 9.074 9.144 1,980,179 -0.06(-0.65%)
Feb 18, 2015 9.393 9.409 9.154 9.204 1,392,156 -0.26(-2.78%)
Feb 17, 2015 9.514 9.574 9.446 9.467 908,739 -0.03(-0.37%)
Feb 13, 2015 9.545 9.502 9.502 9.502 1,296,754 -0.04(-0.45%)
Feb 12, 2015 9.356 9.574 9.304 9.545 964,353 +0.21(+2.27%)
Feb 11, 2015 9.146 9.341 9.076 9.333 812,399 +0.16(+1.77%)
Feb 10, 2015 9.111 9.185 9.023 9.171 583,700 +0.07(+0.79%)
Feb 09, 2015 9.220 9.267 9.074 9.099 611,959 -0.12(-1.29%)
Feb 06, 2015 9.317 9.380 9.154 9.218 765,503 -0.13(-1.43%)
Feb 05, 2015 9.062 9.389 9.062 9.352 1,564,604 +0.34(+3.72%)
Feb 04, 2015 8.702 9.115 8.702 9.016 1,471,658 +0.27(+3.08%)
Feb 03, 2015 8.780 8.800 8.696 8.747 1,454,412 +0.05(+0.59%)
Feb 02, 2015 8.634 8.751 8.634 8.696 622,782 +0.07(+0.76%)
Jan 30, 2015 8.702 8.702 8.585 8.630 854,598 -0.06(-0.71%)
Jan 29, 2015 8.710 8.715 8.638 8.691 1,072,854 -0.01(-0.07%)
Jan 28, 2015 8.749 8.761 8.659 8.698 1,150,338 -0.02(-0.28%)
Jan 27, 2015 8.718 8.780 8.685 8.722 535,116 -0.03(-0.33%)
Jan 26, 2015 8.858 8.858 8.735 8.751 650,755 -0.10(-1.18%)
Jan 23, 2015 8.897 8.942 8.833 8.856 551,624 -0.04(-0.46%)
Jan 22, 2015 8.698 8.955 8.661 8.897 668,409 +0.22(+2.51%)
Jan 21, 2015 8.683 8.752 8.617 8.679 676,753 +0.03(+0.31%)
Jan 20, 2015 8.829 8.887 8.638 8.652 839,705 -0.18(-2.03%)
Jan 16, 2015 8.745 8.831 8.831 8.831 799,349 +0.04(+0.42%)
Jan 15, 2015 8.963 8.963 8.704 8.794 467,546 -0.12(-1.32%)
Jan 14, 2015 8.811 8.957 8.747 8.912 845,151 +0.02(+0.18%)
Jan 13, 2015 8.887 8.961 8.819 8.895 466,068 +0.04(+0.44%)
Jan 12, 2015 8.918 8.936 8.852 8.856 1,037,413 -0.02(-0.19%)
Jan 09, 2015 8.800 8.955 8.788 8.872 490,024 +0.07(+0.82%)
Jan 08, 2015 8.702 8.835 8.669 8.800 559,252 +0.11(+1.25%)
Jan 07, 2015 8.630 8.735 8.560 8.691 576,158 +0.07(+0.86%)
Jan 06, 2015 8.624 8.681 8.577 8.617 734,166 -0.02(-0.24%)
Jan 05, 2015 8.720 8.726 8.626 8.638 1,410,579 -0.09(-1.06%)
Jan 02, 2015 8.632 8.768 8.562 8.731 691,894 +0.12(+1.39%)
Dec 31, 2014 8.622 8.611 8.611 8.611 724,957 +0.04(+0.46%)
Dec 30, 2014 8.640 8.644 8.539 8.572 337,535 -0.08(-0.95%)
Dec 29, 2014 8.603 8.737 8.593 8.654 625,831 +0.04(+0.50%)
Dec 26, 2014 8.529 8.634 8.529 8.611 266,770 +0.08(+0.94%)
Dec 24, 2014 8.414 8.531 8.531 8.531 766,772 +0.10(+1.17%)
Dec 23, 2014 8.330 8.432 8.272 8.432 556,753 +0.14(+1.71%)
Dec 22, 2014 8.200 8.299 8.186 8.290 801,401 +0.09(+1.10%)
Dec 19, 2014 8.342 8.418 8.179 8.200 1,836,296 -0.14(-1.68%)
Dec 18, 2014 8.227 8.348 8.167 8.340 1,156,363 +0.17(+2.04%)
Dec 17, 2014 8.192 8.214 8.109 8.173 833,905 +0.03(+0.38%)
Dec 16, 2014 8.210 8.270 8.072 8.142 717,737 -0.07(-0.80%)
Dec 15, 2014 8.397 8.397 8.144 8.208 1,205,904 -0.15(-1.84%)
Dec 12, 2014 8.463 8.467 8.330 8.362 595,568 -0.13(-1.50%)
Dec 11, 2014 8.484 8.515 8.366 8.490 1,304,476 +0.05(+0.54%)
Dec 10, 2014 8.476 8.515 8.387 8.445 1,433,033 -0.07(-0.82%)
Dec 09, 2014 8.654 8.654 8.489 8.515 1,097,252 -0.12(-1.43%)
Dec 08, 2014 8.780 8.790 8.593 8.638 930,225 -0.12(-1.41%)
Dec 05, 2014 8.829 8.829 8.720 8.761 652,320 -0.08(-0.91%)
Dec 04, 2014 8.696 8.842 8.692 8.842 938,185 +0.14(+1.61%)
Dec 03, 2014 8.729 8.794 8.677 8.702 973,767 +0.01(+0.09%)
Dec 02, 2014 8.589 8.788 8.542 8.694 1,170,118 +0.12(+1.37%)
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.