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 )

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 28, 2014 8.713 8.767 8.638 8.655 728,902 -0.03(-0.36%)
Nov 26, 2014 8.736 8.686 8.686 8.686 1,878,201 +0.00(+0.02%)
Nov 25, 2014 8.636 8.709 8.551 8.684 594,019 +0.06(+0.73%)
Nov 24, 2014 8.595 8.650 8.539 8.621 567,063 +0.05(+0.63%)
Nov 21, 2014 8.739 8.751 8.566 8.568 867,130 -0.08(-0.98%)
Nov 20, 2014 8.564 8.715 8.539 8.652 1,259,783 +0.09(+1.06%)
Nov 19, 2014 8.471 8.572 8.403 8.562 1,082,413 +0.15(+1.79%)
Nov 18, 2014 8.386 8.415 8.327 8.411 539,525 +0.05(+0.64%)
Nov 17, 2014 8.343 8.454 8.310 8.358 1,125,817 -0.04(-0.52%)
Nov 14, 2014 8.419 8.487 8.368 8.401 461,624 -0.01(-0.17%)
Nov 13, 2014 8.467 8.485 8.365 8.415 570,807 -0.05(-0.61%)
Nov 12, 2014 8.442 8.485 8.364 8.467 883,409 -0.01(-0.07%)
Nov 11, 2014 8.473 8.479 8.376 8.473 702,270 +0.03(+0.37%)
Nov 10, 2014 8.349 8.459 8.330 8.442 798,678 +0.11(+1.34%)
Nov 07, 2014 8.186 8.347 8.140 8.331 1,111,619 +0.17(+2.12%)
Nov 06, 2014 8.184 8.199 8.085 8.158 1,239,492 -0.05(-0.60%)
Nov 05, 2014 8.347 8.347 8.147 8.207 1,107,311 -0.04(-0.50%)
Nov 04, 2014 8.290 8.318 8.246 8.248 493,473 -0.07(-0.79%)
Nov 03, 2014 8.370 8.370 8.271 8.314 737,928 -0.05(-0.64%)
Oct 31, 2014 8.333 8.376 8.288 8.368 991,390 +0.03(+0.40%)
Oct 30, 2014 8.240 8.351 8.202 8.335 1,112,453 +0.07(+0.87%)
Oct 29, 2014 8.240 8.265 8.158 8.263 873,257 +0.03(+0.33%)
Oct 28, 2014 8.174 8.248 8.131 8.236 907,847 +0.09(+1.14%)
Oct 27, 2014 8.203 8.207 8.081 8.143 694,674 -0.07(-0.80%)
Oct 24, 2014 8.209 8.242 8.143 8.209 1,190,826 +0.01(+0.15%)
Oct 23, 2014 8.226 8.226 8.147 8.197 1,011,433 +0.06(+0.71%)
Oct 22, 2014 8.133 8.234 8.077 8.139 805,876 +0.02(+0.20%)
Oct 21, 2014 8.009 8.154 7.968 8.123 1,575,431 +0.16(+2.07%)
Oct 20, 2014 7.879 7.969 7.848 7.958 982,091 +0.08(+1.02%)
Oct 17, 2014 7.958 8.015 7.861 7.877 1,056,918 -0.02(-0.21%)
Oct 16, 2014 7.628 7.966 7.620 7.894 1,707,859 +0.18(+2.27%)
Oct 15, 2014 7.737 7.764 7.610 7.719 1,940,682 -0.07(-0.85%)
Oct 14, 2014 7.772 7.793 7.700 7.784 1,783,592 +0.08(+1.07%)
Oct 13, 2014 7.737 7.803 7.661 7.702 717,147 -0.04(-0.48%)
Oct 10, 2014 7.830 7.836 7.706 7.739 1,175,459 -0.06(-0.74%)
Oct 09, 2014 7.721 7.871 7.721 7.797 1,246,308 +0.06(+0.83%)
Oct 08, 2014 7.735 7.749 7.638 7.733 1,384,751 +0.03(+0.43%)
Oct 07, 2014 7.735 7.803 7.686 7.700 1,553,379 -0.06(-0.82%)
Oct 06, 2014 7.679 7.796 7.677 7.764 1,764,340 +0.12(+1.51%)
Oct 03, 2014 7.710 7.745 7.628 7.648 2,186,431 -0.07(-0.86%)
Oct 02, 2014 7.846 7.846 7.557 7.714 2,373,308 -0.10(-1.32%)
Oct 01, 2014 7.813 7.857 7.811 7.817 751,248 -0.02(-0.21%)
Sep 30, 2014 7.925 7.947 7.801 7.834 1,677,295 -0.07(-0.86%)
Sep 29, 2014 7.927 7.970 7.857 7.902 808,049 -0.05(-0.62%)
Sep 26, 2014 7.914 7.974 7.846 7.951 1,131,676 +0.06(+0.70%)
Sep 25, 2014 8.061 8.098 7.894 7.896 1,347,391 -0.17(-2.10%)
Sep 24, 2014 8.182 8.182 8.055 8.065 1,341,201 -0.11(-1.36%)
Sep 23, 2014 8.178 8.246 8.147 8.176 762,074 -0.01(-0.13%)
Sep 22, 2014 8.197 8.285 8.180 8.186 894,993 -0.07(-0.85%)
Sep 19, 2014 8.215 8.283 8.180 8.257 1,627,886 +0.04(+0.53%)
Sep 18, 2014 8.265 8.265 8.195 8.213 1,384,760 -0.02(-0.23%)
Sep 17, 2014 8.380 8.393 8.207 8.232 1,469,545 -0.16(-1.92%)
Sep 16, 2014 8.296 8.415 8.296 8.393 1,600,135 +0.07(+0.84%)
Sep 15, 2014 8.335 8.339 8.203 8.323 876,560 -0.04(-0.44%)
Sep 12, 2014 8.601 8.612 8.314 8.360 1,058,038 -0.23(-2.69%)
Sep 11, 2014 8.586 8.601 8.471 8.591 305,107 +0.01(+0.07%)
Sep 10, 2014 8.597 8.611 8.523 8.584 422,372 -0.05(-0.55%)
Sep 09, 2014 8.657 8.657 8.582 8.632 423,876 -0.05(-0.55%)
Sep 08, 2014 8.741 8.741 8.621 8.679 1,754,406 -0.05(-0.61%)
Sep 05, 2014 8.677 8.741 8.659 8.733 278,971 +0.03(+0.33%)
Sep 04, 2014 8.632 8.731 8.607 8.704 519,618 +0.08(+0.88%)
Sep 03, 2014 8.638 8.700 8.570 8.628 530,697 -0.05(-0.57%)
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.