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 (%)
May 30, 2014 8.115 8.232 8.061 8.176 609,831 +0.09(+1.12%)
May 29, 2014 8.202 8.232 8.075 8.085 605,631 -0.15(-1.78%)
May 28, 2014 8.375 8.376 8.170 8.232 603,915 -0.10(-1.23%)
May 27, 2014 8.303 8.355 8.267 8.334 772,047 +0.11(+1.28%)
May 23, 2014 8.207 8.229 8.229 8.229 928,146 +0.00(+0.02%)
May 22, 2014 8.108 8.241 8.108 8.227 403,783 +0.12(+1.47%)
May 21, 2014 8.088 8.134 8.046 8.108 1,154,681 +0.01(+0.10%)
May 20, 2014 8.003 8.104 8.003 8.100 2,280,314 +0.07(+0.82%)
May 19, 2014 8.021 8.050 7.989 8.034 533,039 +0.01(+0.17%)
May 16, 2014 8.013 8.038 7.953 8.021 349,665 +0.01(+0.10%)
May 15, 2014 8.086 8.104 8.003 8.013 426,524 -0.09(-1.10%)
May 14, 2014 8.052 8.112 8.046 8.102 385,437 +0.05(+0.59%)
May 13, 2014 8.098 8.124 7.987 8.054 617,307 -0.02(-0.20%)
May 12, 2014 8.118 8.168 8.050 8.070 672,030 -0.00(-0.05%)
May 09, 2014 8.166 8.166 8.060 8.074 635,442 -0.06(-0.73%)
May 08, 2014 8.082 8.181 8.082 8.134 715,412 +0.05(+0.56%)
May 07, 2014 8.027 8.110 8.011 8.088 673,308 +0.10(+1.22%)
May 06, 2014 7.874 8.011 7.796 7.991 1,575,568 +0.15(+1.87%)
May 05, 2014 7.818 7.862 7.788 7.844 843,238 +0.05(+0.61%)
May 02, 2014 7.748 7.814 7.689 7.796 874,601 +0.05(+0.64%)
May 01, 2014 7.721 7.768 7.709 7.746 475,282 +0.00(+0.00%)
Apr 30, 2014 7.772 7.776 7.711 7.746 800,581 -0.02(-0.26%)
Apr 29, 2014 7.792 7.828 7.742 7.766 784,112 -0.01(-0.08%)
Apr 28, 2014 7.782 7.827 7.748 7.772 892,228 -0.01(-0.13%)
Apr 25, 2014 7.872 7.887 7.760 7.782 441,448 -0.11(-1.43%)
Apr 24, 2014 7.941 7.971 7.883 7.895 601,573 -0.02(-0.20%)
Apr 23, 2014 7.794 7.911 7.784 7.911 466,433 +0.15(+1.92%)
Apr 22, 2014 7.838 7.842 7.732 7.762 1,031,429 -0.07(-0.86%)
Apr 21, 2014 7.887 7.893 7.826 7.830 431,426 -0.06(-0.81%)
Apr 17, 2014 7.891 7.893 7.893 7.893 626,146 -0.01(-0.08%)
Apr 16, 2014 7.895 7.905 7.840 7.899 948,787 +0.07(+0.84%)
Apr 15, 2014 7.802 7.889 7.780 7.834 1,079,664 +0.03(+0.41%)
Apr 14, 2014 7.748 7.838 7.748 7.802 558,070 +0.07(+0.90%)
Apr 11, 2014 7.768 7.788 7.730 7.732 545,763 -0.03(-0.41%)
Apr 10, 2014 7.750 7.822 7.713 7.764 1,225,052 +0.09(+1.11%)
Apr 09, 2014 7.613 7.692 7.592 7.679 579,839 +0.06(+0.73%)
Apr 08, 2014 7.637 7.681 7.550 7.623 1,154,112 +0.02(+0.24%)
Apr 07, 2014 7.736 7.742 7.605 7.605 811,946 -0.14(-1.77%)
Apr 04, 2014 7.792 7.848 7.734 7.742 450,306 -0.04(-0.56%)
Apr 03, 2014 7.881 7.881 7.766 7.786 382,487 -0.06(-0.78%)
Apr 02, 2014 7.860 7.879 7.836 7.848 494,922 +0.00(+0.00%)
Apr 01, 2014 7.838 7.856 7.810 7.848 659,899 +0.01(+0.13%)
Mar 31, 2014 7.846 7.852 7.804 7.838 696,733 +0.05(+0.59%)
Mar 28, 2014 7.726 7.802 7.726 7.792 714,320 +0.05(+0.69%)
Mar 27, 2014 7.762 7.786 7.713 7.738 1,071,087 -0.01(-0.10%)
Mar 26, 2014 7.744 7.788 7.740 7.746 1,343,687 +0.01(+0.08%)
Mar 25, 2014 7.764 7.777 7.701 7.740 1,122,815 -0.02(-0.28%)
Mar 24, 2014 7.758 7.798 7.675 7.762 982,757 +0.01(+0.08%)
Mar 21, 2014 7.566 7.772 7.556 7.756 5,420,282 +0.19(+2.55%)
Mar 20, 2014 7.550 7.609 7.506 7.564 1,113,040 -0.01(-0.16%)
Mar 19, 2014 7.583 7.663 7.554 7.575 856,325 -0.02(-0.31%)
Mar 18, 2014 7.603 7.613 7.544 7.599 843,218 +0.03(+0.37%)
Mar 17, 2014 7.554 7.669 7.550 7.572 1,610,781 +0.03(+0.40%)
Mar 14, 2014 7.502 7.562 7.502 7.542 1,213,797 +0.03(+0.45%)
Mar 13, 2014 7.548 7.619 7.476 7.508 1,098,745 -0.01(-0.13%)
Mar 12, 2014 7.347 7.534 7.347 7.518 1,697,742 +0.14(+1.88%)
Mar 11, 2014 7.295 7.379 7.248 7.379 1,841,217 +0.11(+1.56%)
Mar 10, 2014 7.345 7.349 7.258 7.266 1,424,115 -0.08(-1.11%)
Mar 07, 2014 7.428 7.446 7.315 7.347 1,310,905 -0.08(-1.10%)
Mar 06, 2014 7.421 7.470 7.411 7.428 1,384,497 +0.02(+0.27%)
Mar 05, 2014 7.532 7.540 7.403 7.409 1,362,769 -0.11(-1.48%)
Mar 04, 2014 7.522 7.585 7.514 7.520 1,478,586 +0.02(+0.21%)
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.