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 )

27.53 +0.66 (+2.46%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Nov 29, 2013 7.610 7.703 7.580 7.616 921,353 +0.01(+0.08%)
Nov 27, 2013 7.721 7.759 7.604 7.610 2,323,545 -0.07(-0.93%)
Nov 26, 2013 7.681 7.737 7.660 7.681 1,365,991 -0.05(-0.64%)
Nov 25, 2013 7.851 7.851 7.696 7.731 1,714,620 -0.12(-1.55%)
Nov 22, 2013 7.920 7.920 7.820 7.853 1,055,586 -0.01(-0.18%)
Nov 21, 2013 7.902 7.922 7.839 7.867 843,563 -0.03(-0.42%)
Nov 20, 2013 7.926 8.022 7.863 7.900 624,481 -0.03(-0.37%)
Nov 19, 2013 8.123 8.164 7.910 7.930 831,147 -0.19(-2.35%)
Nov 18, 2013 8.142 8.166 8.070 8.121 736,606 +0.06(+0.71%)
Nov 15, 2013 7.930 8.087 7.875 8.064 896,264 +0.19(+2.48%)
Nov 14, 2013 7.908 7.932 7.841 7.869 847,125 +0.06(+0.83%)
Nov 12, 2013 7.788 7.839 7.746 7.804 503,803 -0.02(-0.28%)
Nov 11, 2013 7.808 7.849 7.796 7.826 667,129 +0.01(+0.08%)
Nov 08, 2013 7.804 7.861 7.723 7.820 1,091,927 +0.00(+0.03%)
Nov 07, 2013 7.778 7.920 7.778 7.818 1,011,006 -0.01(-0.15%)
Nov 06, 2013 7.751 7.857 7.704 7.830 608,203 +0.13(+1.63%)
Nov 05, 2013 7.778 7.782 7.692 7.704 472,701 -0.06(-0.74%)
Nov 04, 2013 7.713 7.796 7.713 7.761 388,796 +0.03(+0.41%)
Nov 01, 2013 7.737 7.796 7.713 7.729 488,984 -0.02(-0.23%)
Oct 31, 2013 7.790 7.790 7.586 7.747 1,130,566 -0.07(-0.93%)
Oct 30, 2013 7.871 7.894 7.772 7.820 996,314 -0.04(-0.45%)
Oct 29, 2013 7.814 7.861 7.769 7.855 1,321,417 +0.06(+0.73%)
Oct 28, 2013 7.765 7.814 7.729 7.798 584,506 +0.04(+0.51%)
Oct 25, 2013 7.733 7.759 7.637 7.759 754,795 +0.04(+0.51%)
Oct 24, 2013 7.637 7.727 7.597 7.719 837,322 +0.08(+1.06%)
Oct 23, 2013 7.751 7.753 7.635 7.639 582,148 -0.12(-1.55%)
Oct 22, 2013 7.719 7.771 7.686 7.759 1,177,768 +0.07(+0.92%)
Oct 21, 2013 7.639 7.692 7.577 7.688 790,826 +0.09(+1.19%)
Oct 18, 2013 7.544 7.625 7.516 7.597 1,001,279 +0.09(+1.18%)
Oct 17, 2013 7.338 7.517 7.338 7.509 871,082 +0.19(+2.58%)
Oct 16, 2013 7.279 7.330 7.247 7.320 3,222,274 +0.05(+0.68%)
Oct 15, 2013 7.282 7.308 7.227 7.271 1,262,211 -0.04(-0.48%)
Oct 14, 2013 7.284 7.330 7.259 7.306 676,714 -0.01(-0.19%)
Oct 11, 2013 7.310 7.371 7.284 7.320 816,994 +0.01(+0.16%)
Oct 10, 2013 7.275 7.342 7.222 7.308 1,521,335 +0.08(+1.14%)
Oct 09, 2013 7.206 7.281 7.206 7.225 1,239,703 +0.00(+0.03%)
Oct 08, 2013 7.231 7.294 7.198 7.223 767,068 -0.05(-0.65%)
Oct 07, 2013 7.239 7.353 7.220 7.271 628,577 -0.01(-0.11%)
Oct 04, 2013 7.330 7.373 7.267 7.279 878,080 -0.07(-1.02%)
Oct 03, 2013 7.442 7.497 7.340 7.353 1,149,979 -0.11(-1.50%)
Oct 02, 2013 7.464 7.489 7.436 7.465 1,124,203 +0.00(+0.00%)
Oct 01, 2013 7.477 7.483 7.410 7.465 3,015,577 -0.01(-0.13%)
Sep 27, 2013 7.426 7.487 7.357 7.475 670,687 +0.05(+0.66%)
Sep 26, 2013 7.436 7.497 7.385 7.426 452,820 -0.01(-0.13%)
Sep 25, 2013 7.556 7.576 7.379 7.436 857,549 -0.09(-1.18%)
Sep 24, 2013 7.424 7.556 7.371 7.525 1,410,394 +0.10(+1.38%)
Sep 23, 2013 7.300 7.434 7.281 7.422 848,873 +0.09(+1.29%)
Sep 20, 2013 7.416 7.417 7.314 7.328 676,181 -0.09(-1.22%)
Sep 19, 2013 7.477 7.517 7.391 7.418 945,295 -0.06(-0.79%)
Sep 18, 2013 7.306 7.477 7.233 7.477 1,164,311 +0.15(+2.10%)
Sep 17, 2013 7.188 7.326 7.182 7.324 1,500,544 +0.15(+2.08%)
Sep 16, 2013 7.142 7.186 7.098 7.174 825,298 +0.14(+1.93%)
Sep 13, 2013 7.107 7.125 7.023 7.039 681,898 -0.05(-0.69%)
Sep 12, 2013 7.218 7.259 7.086 7.088 828,764 -0.11(-1.56%)
Sep 11, 2013 7.249 7.249 7.153 7.200 894,307 -0.03(-0.46%)
Sep 10, 2013 7.162 7.255 7.133 7.233 1,088,507 +0.11(+1.55%)
Sep 09, 2013 7.062 7.162 7.060 7.123 567,232 +0.10(+1.49%)
Sep 06, 2013 6.997 7.082 6.968 7.019 549,267 +0.07(+1.05%)
Sep 05, 2013 7.052 7.080 6.922 6.946 864,618 -0.08(-1.09%)
Sep 04, 2013 7.019 7.070 6.972 7.023 1,187,094 +0.03(+0.45%)
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.