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: 4:00 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 (%)
Apr 29, 2016 9.636 9.675 9.456 9.539 518,301 -0.09(-0.94%)
Apr 28, 2016 9.623 9.722 9.609 9.630 407,425 +0.00(+0.00%)
Apr 27, 2016 9.566 9.693 9.566 9.630 600,723 +0.07(+0.71%)
Apr 26, 2016 9.544 9.637 9.532 9.562 466,031 +0.03(+0.36%)
Apr 25, 2016 9.505 9.555 9.449 9.528 437,511 +0.02(+0.21%)
Apr 22, 2016 9.469 9.643 9.469 9.508 780,410 +0.05(+0.50%)
Apr 21, 2016 9.498 9.501 9.381 9.460 543,045 -0.02(-0.21%)
Apr 20, 2016 9.431 9.498 9.320 9.480 622,849 +0.03(+0.34%)
Apr 19, 2016 9.394 9.483 9.379 9.449 758,434 +0.07(+0.72%)
Apr 18, 2016 9.329 9.406 9.318 9.381 482,379 +0.00(+0.00%)
Apr 15, 2016 9.374 9.448 9.347 9.381 319,008 +0.00(+0.02%)
Apr 14, 2016 9.388 9.428 9.329 9.379 1,537,248 -0.03(-0.29%)
Apr 13, 2016 9.408 9.408 9.345 9.406 1,075,859 -0.00(-0.02%)
Apr 12, 2016 9.345 9.433 9.254 9.408 1,651,635 +0.12(+1.24%)
Apr 11, 2016 9.227 9.347 9.204 9.293 618,383 +0.10(+1.11%)
Apr 08, 2016 9.069 9.207 9.069 9.191 1,366,838 +0.22(+2.50%)
Apr 07, 2016 9.046 9.094 8.944 8.967 880,351 -0.12(-1.32%)
Apr 06, 2016 9.057 9.137 9.010 9.087 718,302 +0.00(+0.02%)
Apr 05, 2016 8.938 9.157 8.843 9.085 1,370,574 -0.03(-0.37%)
Apr 04, 2016 9.415 9.442 9.096 9.119 1,396,172 -0.35(-3.66%)
Apr 01, 2016 9.467 9.562 9.356 9.465 693,934 -0.06(-0.66%)
Mar 31, 2016 9.372 9.573 9.331 9.528 813,794 +0.17(+1.86%)
Mar 30, 2016 9.272 9.397 9.243 9.354 743,466 +0.13(+1.45%)
Mar 29, 2016 9.162 9.243 9.085 9.220 560,609 +0.07(+0.72%)
Mar 28, 2016 9.024 9.172 9.010 9.155 849,275 +0.13(+1.45%)
Mar 24, 2016 8.895 9.024 9.024 9.024 1,002,856 +0.04(+0.40%)
Mar 23, 2016 9.193 9.204 8.987 8.987 1,130,344 -0.21(-2.26%)
Mar 22, 2016 9.184 9.254 9.071 9.195 912,594 -0.01(-0.15%)
Mar 21, 2016 9.080 9.220 9.064 9.209 843,743 +0.13(+1.42%)
Mar 18, 2016 9.146 9.177 9.071 9.080 1,107,059 -0.02(-0.25%)
Mar 17, 2016 9.053 9.198 9.042 9.103 1,241,101 +0.06(+0.63%)
Mar 16, 2016 8.983 9.100 8.938 9.046 873,670 +0.05(+0.50%)
Mar 15, 2016 8.818 9.005 8.748 9.001 561,811 +0.10(+1.14%)
Mar 14, 2016 8.897 8.942 8.811 8.899 391,268 -0.02(-0.28%)
Mar 11, 2016 8.877 8.958 8.825 8.924 701,291 +0.11(+1.23%)
Mar 10, 2016 8.861 8.924 8.725 8.815 649,544 -0.04(-0.41%)
Mar 09, 2016 8.777 8.877 8.727 8.852 779,119 +0.11(+1.27%)
Mar 08, 2016 8.854 8.863 8.705 8.741 895,323 -0.06(-0.72%)
Mar 07, 2016 8.517 8.822 8.483 8.804 923,976 +0.25(+2.93%)
Mar 04, 2016 8.488 8.553 8.413 8.553 1,015,418 +0.10(+1.23%)
Mar 03, 2016 8.467 8.472 8.324 8.449 1,205,872 +0.01(+0.08%)
Mar 02, 2016 8.594 8.603 8.377 8.442 796,925 -0.16(-1.81%)
Mar 01, 2016 8.573 8.678 8.474 8.598 1,945,819 +0.08(+0.98%)
Feb 29, 2016 8.420 8.521 8.420 8.515 1,083,553 +0.09(+1.13%)
Feb 26, 2016 8.368 8.447 8.352 8.420 1,092,529 +0.08(+0.92%)
Feb 25, 2016 8.185 8.358 8.185 8.343 1,230,002 +0.18(+2.19%)
Feb 24, 2016 8.046 8.235 7.946 8.164 1,405,070 +0.08(+0.94%)
Feb 23, 2016 7.997 8.106 7.953 8.088 1,074,251 +0.15(+1.88%)
Feb 22, 2016 7.995 8.122 7.861 7.939 2,219,928 +0.08(+0.96%)
Feb 19, 2016 7.879 7.917 7.786 7.864 882,640 -0.04(-0.56%)
Feb 18, 2016 7.870 7.977 7.857 7.908 1,383,326 +0.07(+0.88%)
Feb 17, 2016 7.810 7.888 7.743 7.839 1,602,982 +0.14(+1.79%)
Feb 16, 2016 7.721 7.815 7.625 7.701 1,304,764 +0.07(+0.96%)
Feb 12, 2016 7.661 7.628 7.628 7.628 1,588,223 +0.08(+1.03%)
Feb 11, 2016 7.728 7.757 7.449 7.550 2,372,875 -0.26(-3.39%)
Feb 10, 2016 7.866 7.955 7.786 7.815 961,661 -0.09(-1.10%)
Feb 09, 2016 7.859 8.004 7.844 7.901 1,394,020 -0.02(-0.20%)
Feb 08, 2016 7.935 8.004 7.832 7.917 1,318,553 -0.06(-0.70%)
Feb 05, 2016 8.086 8.162 7.970 7.973 1,554,186 -0.11(-1.35%)
Feb 04, 2016 7.968 8.124 7.968 8.082 1,297,945 +0.16(+2.02%)
Feb 03, 2016 7.832 7.964 7.688 7.921 1,562,769 +0.16(+2.09%)
Feb 02, 2016 7.884 7.907 7.726 7.759 655,142 -0.15(-1.91%)
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.