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 (%)
Aug 31, 2015 8.597 8.619 8.502 8.561 1,576,060 -0.09(-1.00%)
Aug 28, 2015 8.723 8.747 8.541 8.647 1,612,559 -0.05(-0.55%)
Aug 27, 2015 8.485 8.887 8.485 8.695 3,357,913 +0.36(+4.37%)
Aug 26, 2015 8.359 8.414 8.220 8.331 2,386,044 +0.10(+1.25%)
Aug 25, 2015 8.498 8.557 8.190 8.228 2,935,296 +0.07(+0.89%)
Aug 24, 2015 8.162 8.487 7.901 8.156 3,887,295 -0.33(-3.90%)
Aug 21, 2015 8.664 8.686 8.471 8.487 1,421,167 -0.18(-2.05%)
Aug 20, 2015 8.613 8.721 8.564 8.664 2,293,981 +0.05(+0.62%)
Aug 19, 2015 8.626 8.850 8.604 8.611 3,243,375 +0.01(+0.15%)
Aug 18, 2015 8.720 8.773 8.594 8.598 3,853,928 -0.07(-0.76%)
Aug 17, 2015 8.917 8.959 8.444 8.664 4,378,495 -0.32(-3.61%)
Aug 14, 2015 8.979 8.998 8.930 8.989 843,245 +0.01(+0.12%)
Aug 13, 2015 9.024 9.032 8.947 8.979 465,860 -0.06(-0.62%)
Aug 12, 2015 8.938 9.051 8.904 9.034 970,827 +0.10(+1.08%)
Aug 11, 2015 8.994 8.994 8.921 8.938 801,636 -0.09(-1.02%)
Aug 10, 2015 8.953 9.038 8.914 9.030 840,813 +0.12(+1.29%)
Aug 07, 2015 8.812 9.071 8.748 8.914 756,374 +0.09(+1.02%)
Aug 06, 2015 8.701 8.840 8.701 8.825 1,233,312 +0.12(+1.40%)
Aug 05, 2015 9.038 9.145 8.654 8.703 1,903,334 -0.30(-3.30%)
Aug 04, 2015 9.120 9.192 8.983 9.000 1,169,591 -0.11(-1.20%)
Aug 03, 2015 8.947 9.120 8.944 9.109 524,758 +0.16(+1.79%)
Jul 31, 2015 9.128 9.162 8.944 8.949 1,957,952 -0.17(-1.88%)
Jul 30, 2015 9.064 9.180 8.996 9.120 857,737 +0.06(+0.64%)
Jul 29, 2015 9.041 9.156 9.004 9.062 834,016 +0.03(+0.31%)
Jul 28, 2015 8.820 9.083 8.812 9.034 758,348 +0.25(+2.90%)
Jul 27, 2015 8.844 8.889 8.769 8.780 1,294,104 -0.07(-0.84%)
Jul 24, 2015 9.032 9.060 8.818 8.855 976,758 -0.16(-1.83%)
Jul 23, 2015 8.929 9.056 8.850 9.019 1,511,177 +0.12(+1.32%)
Jul 22, 2015 8.979 8.996 8.863 8.902 914,090 -0.09(-1.05%)
Jul 21, 2015 9.218 9.248 8.979 8.996 1,297,636 -0.22(-2.39%)
Jul 20, 2015 9.453 9.462 9.195 9.216 1,048,768 -0.25(-2.62%)
Jul 17, 2015 9.464 9.483 9.447 9.464 729,795 -0.01(-0.16%)
Jul 16, 2015 9.451 9.530 9.451 9.479 697,761 +0.05(+0.52%)
Jul 15, 2015 9.541 9.575 9.413 9.430 679,794 -0.13(-1.36%)
Jul 14, 2015 9.537 9.604 9.524 9.560 1,991,651 +0.04(+0.40%)
Jul 13, 2015 9.513 9.552 9.468 9.522 1,304,624 +0.02(+0.18%)
Jul 10, 2015 9.492 9.528 9.479 9.505 404,155 +0.03(+0.32%)
Jul 09, 2015 9.633 9.674 9.447 9.475 553,400 -0.12(-1.23%)
Jul 08, 2015 9.541 9.631 9.505 9.592 571,428 +0.01(+0.13%)
Jul 07, 2015 9.432 9.588 9.415 9.579 959,030 +0.13(+1.43%)
Jul 06, 2015 9.468 9.494 9.421 9.445 904,959 -0.10(-1.05%)
Jul 02, 2015 9.556 9.545 9.545 9.545 960,817 -0.01(-0.11%)
Jul 01, 2015 9.534 9.697 9.483 9.556 675,808 +0.01(+0.16%)
Jun 30, 2015 9.526 9.558 9.465 9.541 710,036 +0.03(+0.27%)
Jun 29, 2015 9.665 9.665 9.513 9.515 724,214 -0.20(-2.09%)
Jun 26, 2015 9.697 9.727 9.650 9.718 699,165 +0.01(+0.13%)
Jun 25, 2015 9.671 9.723 9.656 9.705 2,329,279 +0.08(+0.87%)
Jun 24, 2015 9.599 9.650 9.577 9.622 1,146,094 +0.05(+0.51%)
Jun 23, 2015 9.505 9.588 9.475 9.573 608,331 +0.02(+0.25%)
Jun 22, 2015 9.562 9.596 9.485 9.549 768,054 +0.02(+0.20%)
Jun 19, 2015 9.549 9.575 9.514 9.530 981,853 -0.05(-0.49%)
Jun 18, 2015 9.545 9.592 9.518 9.577 632,558 +0.07(+0.76%)
Jun 17, 2015 9.348 9.545 9.346 9.505 3,045,790 +0.18(+1.97%)
Jun 16, 2015 9.278 9.342 9.220 9.321 909,352 +0.05(+0.55%)
Jun 15, 2015 9.378 9.378 9.261 9.269 619,988 -0.11(-1.19%)
Jun 12, 2015 9.408 9.440 9.359 9.381 1,104,247 -0.04(-0.41%)
Jun 11, 2015 9.372 9.438 9.331 9.419 843,404 +0.08(+0.87%)
Jun 10, 2015 9.319 9.368 9.246 9.338 531,251 +0.09(+0.99%)
Jun 09, 2015 9.203 9.293 9.188 9.246 459,816 +0.06(+0.63%)
Jun 08, 2015 9.126 9.197 9.089 9.188 890,748 +0.05(+0.59%)
Jun 05, 2015 9.182 9.224 9.113 9.135 650,132 -0.06(-0.63%)
Jun 04, 2015 9.218 9.295 9.184 9.192 776,049 -0.05(-0.51%)
Jun 03, 2015 9.333 9.338 9.207 9.239 595,776 -0.06(-0.67%)
Jun 02, 2015 9.242 9.325 9.224 9.301 715,897 +0.09(+1.00%)
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.