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 (%)
Jul 31, 2015 9.130 9.164 8.946 8.951 1,957,530 -0.17(-1.88%)
Jul 30, 2015 9.066 9.182 8.998 9.122 857,552 +0.06(+0.64%)
Jul 29, 2015 9.043 9.158 9.006 9.064 833,836 +0.03(+0.31%)
Jul 28, 2015 8.822 9.085 8.814 9.036 758,185 +0.25(+2.90%)
Jul 27, 2015 8.846 8.891 8.771 8.782 1,293,825 -0.07(-0.85%)
Jul 24, 2015 9.034 9.062 8.820 8.857 976,548 -0.16(-1.83%)
Jul 23, 2015 8.931 9.058 8.852 9.021 1,510,851 +0.12(+1.32%)
Jul 22, 2015 8.981 8.998 8.865 8.904 913,893 -0.09(-1.05%)
Jul 21, 2015 9.220 9.250 8.981 8.998 1,297,356 -0.22(-2.39%)
Jul 20, 2015 9.455 9.464 9.197 9.218 1,048,542 -0.25(-2.62%)
Jul 17, 2015 9.466 9.485 9.449 9.466 729,637 -0.01(-0.16%)
Jul 16, 2015 9.453 9.532 9.453 9.481 697,611 +0.05(+0.52%)
Jul 15, 2015 9.543 9.577 9.415 9.432 679,647 -0.13(-1.36%)
Jul 14, 2015 9.539 9.606 9.526 9.562 1,991,221 +0.04(+0.40%)
Jul 13, 2015 9.515 9.554 9.470 9.524 1,304,343 +0.02(+0.18%)
Jul 10, 2015 9.494 9.530 9.481 9.507 404,068 +0.03(+0.32%)
Jul 09, 2015 9.635 9.677 9.449 9.477 553,281 -0.12(-1.23%)
Jul 08, 2015 9.543 9.633 9.507 9.594 571,305 +0.01(+0.13%)
Jul 07, 2015 9.434 9.590 9.417 9.581 958,823 +0.13(+1.43%)
Jul 06, 2015 9.470 9.496 9.423 9.447 904,764 -0.10(-1.05%)
Jul 02, 2015 9.558 9.547 9.547 9.547 960,609 -0.01(-0.11%)
Jul 01, 2015 9.536 9.699 9.485 9.558 675,663 +0.01(+0.16%)
Jun 30, 2015 9.528 9.560 9.467 9.543 709,883 +0.03(+0.27%)
Jun 29, 2015 9.667 9.667 9.515 9.517 724,058 -0.20(-2.09%)
Jun 26, 2015 9.699 9.729 9.652 9.720 699,014 +0.01(+0.13%)
Jun 25, 2015 9.673 9.725 9.658 9.708 2,328,777 +0.08(+0.87%)
Jun 24, 2015 9.601 9.652 9.579 9.624 1,145,847 +0.05(+0.51%)
Jun 23, 2015 9.507 9.590 9.477 9.575 608,200 +0.02(+0.25%)
Jun 22, 2015 9.564 9.598 9.487 9.551 767,889 +0.02(+0.20%)
Jun 19, 2015 9.551 9.577 9.516 9.532 981,641 -0.05(-0.49%)
Jun 18, 2015 9.547 9.594 9.521 9.579 632,421 +0.07(+0.76%)
Jun 17, 2015 9.350 9.547 9.348 9.507 3,045,133 +0.18(+1.97%)
Jun 16, 2015 9.280 9.344 9.222 9.323 909,156 +0.05(+0.55%)
Jun 15, 2015 9.380 9.380 9.263 9.271 619,855 -0.11(-1.19%)
Jun 12, 2015 9.410 9.442 9.361 9.383 1,104,009 -0.04(-0.41%)
Jun 11, 2015 9.374 9.440 9.333 9.421 843,222 +0.08(+0.87%)
Jun 10, 2015 9.321 9.370 9.248 9.340 531,136 +0.09(+0.99%)
Jun 09, 2015 9.205 9.295 9.190 9.248 459,717 +0.06(+0.63%)
Jun 08, 2015 9.128 9.199 9.091 9.190 890,556 +0.05(+0.59%)
Jun 05, 2015 9.184 9.226 9.115 9.137 649,992 -0.06(-0.63%)
Jun 04, 2015 9.220 9.297 9.186 9.194 775,881 -0.05(-0.51%)
Jun 03, 2015 9.335 9.340 9.209 9.241 595,648 -0.06(-0.67%)
Jun 02, 2015 9.244 9.327 9.226 9.303 715,743 +0.09(+1.00%)
Jun 01, 2015 9.241 9.261 9.134 9.211 692,368 -0.04(-0.39%)
May 29, 2015 9.265 9.280 9.197 9.248 489,705 -0.04(-0.39%)
May 28, 2015 9.323 9.333 9.218 9.284 926,736 -0.06(-0.60%)
May 27, 2015 9.398 9.419 9.267 9.340 702,582 +0.12(+1.32%)
May 26, 2015 9.363 9.366 9.180 9.218 1,083,221 -0.12(-1.29%)
May 22, 2015 9.293 9.338 9.338 9.338 1,017,418 +0.03(+0.29%)
May 21, 2015 9.295 9.341 9.253 9.311 895,683 +0.00(+0.04%)
May 20, 2015 9.357 9.374 9.294 9.307 1,002,755 -0.03(-0.31%)
May 19, 2015 9.261 9.380 9.230 9.336 1,254,433 +0.05(+0.54%)
May 18, 2015 9.349 9.349 9.275 9.286 637,167 -0.05(-0.56%)
May 15, 2015 9.345 9.374 9.274 9.338 812,492 -0.02(-0.20%)
May 14, 2015 9.326 9.363 9.286 9.357 760,535 +0.06(+0.60%)
May 13, 2015 9.309 9.351 9.274 9.301 850,815 +0.04(+0.45%)
May 12, 2015 9.372 9.380 9.255 9.259 1,363,551 -0.08(-0.87%)
May 11, 2015 9.405 9.405 9.303 9.341 647,629 +0.00(+0.04%)
May 08, 2015 9.345 9.401 9.324 9.336 879,809 +0.03(+0.29%)
May 07, 2015 9.266 9.309 9.180 9.309 834,975 +0.09(+0.99%)
May 06, 2015 9.247 9.316 9.178 9.218 914,047 +0.03(+0.34%)
May 05, 2015 9.095 9.232 9.095 9.187 612,839 +0.02(+0.23%)
May 04, 2015 9.245 9.280 9.155 9.166 696,006 -0.03(-0.34%)
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.