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 29, 2015 9.263 9.278 9.195 9.246 489,810 -0.04(-0.39%)
May 28, 2015 9.321 9.331 9.216 9.282 926,935 -0.06(-0.60%)
May 27, 2015 9.395 9.417 9.265 9.338 702,734 +0.12(+1.32%)
May 26, 2015 9.361 9.364 9.178 9.216 1,083,455 -0.12(-1.29%)
May 22, 2015 9.291 9.336 9.336 9.336 1,017,637 +0.03(+0.29%)
May 21, 2015 9.293 9.338 9.251 9.309 895,877 +0.00(+0.04%)
May 20, 2015 9.355 9.372 9.292 9.305 1,002,971 -0.03(-0.31%)
May 19, 2015 9.259 9.378 9.228 9.334 1,254,703 +0.05(+0.54%)
May 18, 2015 9.347 9.347 9.273 9.284 637,304 -0.05(-0.56%)
May 15, 2015 9.343 9.372 9.272 9.336 812,668 -0.02(-0.20%)
May 14, 2015 9.324 9.361 9.284 9.355 760,699 +0.06(+0.60%)
May 13, 2015 9.307 9.349 9.272 9.299 850,999 +0.04(+0.45%)
May 12, 2015 9.370 9.378 9.253 9.257 1,363,846 -0.08(-0.87%)
May 11, 2015 9.403 9.403 9.301 9.338 647,769 +0.00(+0.04%)
May 08, 2015 9.343 9.399 9.322 9.334 879,999 +0.03(+0.29%)
May 07, 2015 9.264 9.307 9.178 9.307 835,155 +0.09(+0.99%)
May 06, 2015 9.245 9.314 9.176 9.216 914,244 +0.03(+0.34%)
May 05, 2015 9.093 9.230 9.093 9.185 612,971 +0.02(+0.23%)
May 04, 2015 9.243 9.278 9.153 9.164 696,156 -0.03(-0.34%)
May 01, 2015 9.122 9.251 9.070 9.195 869,779 +0.06(+0.61%)
Apr 30, 2015 9.187 9.243 9.059 9.139 1,177,974 -0.12(-1.33%)
Apr 29, 2015 9.276 9.307 9.207 9.262 646,678 -0.01(-0.09%)
Apr 28, 2015 9.311 9.334 9.257 9.270 1,060,785 -0.02(-0.22%)
Apr 27, 2015 9.328 9.341 9.286 9.291 902,861 -0.02(-0.25%)
Apr 24, 2015 9.305 9.336 9.274 9.314 1,272,561 +0.02(+0.18%)
Apr 23, 2015 9.299 9.320 9.266 9.297 524,172 +0.01(+0.09%)
Apr 22, 2015 9.320 9.332 9.278 9.289 497,359 -0.01(-0.09%)
Apr 21, 2015 9.328 9.328 9.203 9.297 1,348,685 -0.03(-0.31%)
Apr 20, 2015 9.320 9.349 9.257 9.326 1,240,172 +0.01(+0.13%)
Apr 17, 2015 9.251 9.320 9.185 9.314 1,274,551 -0.01(-0.07%)
Apr 16, 2015 9.347 9.347 9.251 9.320 1,161,722 +0.03(+0.29%)
Apr 15, 2015 9.286 9.330 9.270 9.293 1,355,664 +0.01(+0.11%)
Apr 14, 2015 9.299 9.324 9.274 9.282 2,209,543 +0.01(+0.13%)
Apr 13, 2015 9.280 9.293 9.249 9.270 2,457,463 -0.04(-0.38%)
Apr 10, 2015 9.301 9.330 9.280 9.305 1,953,778 +0.02(+0.27%)
Apr 09, 2015 9.309 9.330 9.268 9.280 2,997,748 +0.00(+0.04%)
Apr 08, 2015 9.351 9.361 9.249 9.276 13,978,326 -0.27(-2.81%)
Apr 07, 2015 9.678 9.767 9.517 9.544 614,524 -0.14(-1.42%)
Apr 06, 2015 9.534 9.730 9.524 9.682 460,393 +0.16(+1.66%)
Apr 02, 2015 9.426 9.524 9.524 9.524 1,294,520 +0.13(+1.42%)
Apr 01, 2015 9.476 9.553 9.362 9.391 724,094 -0.08(-0.88%)
Mar 31, 2015 9.440 9.551 9.380 9.474 652,422 -0.03(-0.31%)
Mar 30, 2015 9.455 9.574 9.445 9.503 422,533 +0.07(+0.71%)
Mar 27, 2015 9.486 9.592 9.376 9.436 744,639 -0.06(-0.59%)
Mar 26, 2015 9.422 9.611 9.390 9.492 1,358,424 +0.01(+0.15%)
Mar 25, 2015 9.505 9.561 9.397 9.478 921,503 -0.03(-0.28%)
Mar 24, 2015 9.440 9.544 9.395 9.505 1,144,316 +0.08(+0.82%)
Mar 23, 2015 9.386 9.501 9.326 9.428 1,608,170 +0.10(+1.12%)
Mar 20, 2015 9.180 9.386 9.180 9.324 2,826,788 +0.18(+1.96%)
Mar 19, 2015 9.110 9.182 9.083 9.145 1,645,660 +0.00(+0.00%)
Mar 18, 2015 8.960 9.266 8.935 9.145 2,651,054 +0.19(+2.09%)
Mar 17, 2015 8.831 9.006 8.831 8.958 1,671,560 +0.09(+1.01%)
Mar 16, 2015 8.845 8.902 8.793 8.868 1,631,383 +0.02(+0.19%)
Mar 13, 2015 8.939 8.960 8.802 8.852 1,069,716 -0.10(-1.12%)
Mar 12, 2015 8.922 9.014 8.881 8.952 790,993 +0.09(+1.01%)
Mar 11, 2015 8.823 8.925 8.800 8.862 853,772 +0.00(+0.00%)
Mar 10, 2015 8.827 8.959 8.683 8.862 1,161,804 -0.08(-0.88%)
Mar 09, 2015 8.966 8.983 8.912 8.941 1,462,725 -0.02(-0.26%)
Mar 06, 2015 9.187 9.221 8.877 8.964 1,492,154 -0.37(-4.01%)
Mar 05, 2015 9.259 9.368 9.257 9.338 735,569 +0.07(+0.81%)
Mar 04, 2015 9.509 9.536 9.227 9.264 682,144 -0.27(-2.86%)
Mar 03, 2015 9.443 9.576 9.432 9.536 555,369 +0.09(+0.92%)
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.