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 (%)
Sep 30, 2014 7.926 7.949 7.803 7.836 1,676,933 -0.07(-0.86%)
Sep 29, 2014 7.928 7.972 7.858 7.904 807,875 -0.05(-0.62%)
Sep 26, 2014 7.916 7.976 7.848 7.953 1,131,432 +0.06(+0.71%)
Sep 25, 2014 8.062 8.100 7.895 7.898 1,347,100 -0.17(-2.10%)
Sep 24, 2014 8.184 8.184 8.056 8.067 1,340,912 -0.11(-1.36%)
Sep 23, 2014 8.180 8.248 8.149 8.178 761,910 -0.01(-0.13%)
Sep 22, 2014 8.199 8.287 8.182 8.188 894,800 -0.07(-0.85%)
Sep 19, 2014 8.217 8.285 8.182 8.258 1,627,535 +0.04(+0.53%)
Sep 18, 2014 8.267 8.267 8.197 8.215 1,384,462 -0.02(-0.23%)
Sep 17, 2014 8.382 8.395 8.209 8.234 1,469,228 -0.16(-1.92%)
Sep 16, 2014 8.298 8.417 8.298 8.394 1,599,790 +0.07(+0.84%)
Sep 15, 2014 8.337 8.341 8.205 8.324 876,371 -0.04(-0.44%)
Sep 12, 2014 8.603 8.614 8.316 8.361 1,057,810 -0.23(-2.69%)
Sep 11, 2014 8.588 8.603 8.473 8.592 305,041 +0.01(+0.07%)
Sep 10, 2014 8.599 8.613 8.524 8.586 422,281 -0.05(-0.55%)
Sep 09, 2014 8.658 8.658 8.584 8.634 423,784 -0.05(-0.55%)
Sep 08, 2014 8.743 8.743 8.623 8.681 1,754,028 -0.05(-0.61%)
Sep 05, 2014 8.679 8.743 8.660 8.735 278,911 +0.03(+0.33%)
Sep 04, 2014 8.634 8.733 8.609 8.706 519,506 +0.08(+0.88%)
Sep 03, 2014 8.640 8.702 8.572 8.630 530,583 -0.05(-0.57%)
Sep 02, 2014 8.714 8.753 8.638 8.679 399,303 -0.07(-0.85%)
Aug 29, 2014 8.716 8.753 8.753 8.753 478,173 +0.08(+0.95%)
Aug 28, 2014 8.636 8.689 8.603 8.671 338,567 +0.00(+0.02%)
Aug 27, 2014 8.669 8.772 8.627 8.669 955,517 -0.03(-0.31%)
Aug 26, 2014 8.596 8.732 8.583 8.696 722,947 +0.11(+1.33%)
Aug 25, 2014 8.437 8.583 8.410 8.581 585,043 +0.14(+1.72%)
Aug 22, 2014 8.414 8.458 8.382 8.437 341,773 -0.00(-0.05%)
Aug 21, 2014 8.406 8.445 8.382 8.441 287,810 +0.03(+0.39%)
Aug 20, 2014 8.420 8.451 8.357 8.408 409,764 -0.03(-0.31%)
Aug 19, 2014 8.428 8.469 8.408 8.435 522,310 +0.03(+0.36%)
Aug 18, 2014 8.461 8.469 8.345 8.404 600,738 -0.01(-0.17%)
Aug 15, 2014 8.343 8.433 8.251 8.418 479,702 +0.11(+1.28%)
Aug 14, 2014 8.145 8.322 8.139 8.312 319,348 +0.16(+1.95%)
Aug 13, 2014 8.231 8.231 8.127 8.153 448,571 -0.03(-0.32%)
Aug 12, 2014 8.339 8.339 8.174 8.180 459,852 -0.13(-1.62%)
Aug 11, 2014 8.196 8.331 8.161 8.314 895,935 +0.17(+2.05%)
Aug 08, 2014 7.992 8.125 7.992 8.147 303,451 +0.11(+1.37%)
Aug 07, 2014 8.029 8.147 7.978 8.037 455,570 +0.02(+0.31%)
Aug 06, 2014 7.962 8.086 7.951 8.013 551,415 +0.01(+0.18%)
Aug 05, 2014 8.074 8.114 7.971 7.998 503,853 -0.11(-1.33%)
Aug 04, 2014 8.114 8.133 8.033 8.106 447,918 +0.01(+0.13%)
Aug 01, 2014 8.049 8.143 7.847 8.096 1,223,097 +0.01(+0.15%)
Jul 31, 2014 8.161 8.176 8.066 8.084 591,747 -0.09(-1.15%)
Jul 30, 2014 8.359 8.367 8.153 8.178 754,907 -0.19(-2.27%)
Jul 29, 2014 8.563 8.563 8.335 8.367 609,238 -0.19(-2.17%)
Jul 28, 2014 8.477 8.561 8.451 8.553 1,042,383 +0.08(+0.89%)
Jul 25, 2014 8.455 8.526 8.435 8.477 331,345 -0.02(-0.24%)
Jul 24, 2014 8.396 8.506 8.382 8.498 369,686 +0.10(+1.21%)
Jul 23, 2014 8.420 8.437 8.366 8.396 323,228 +0.02(+0.19%)
Jul 22, 2014 8.437 8.465 8.329 8.380 661,916 -0.04(-0.48%)
Jul 21, 2014 8.359 8.443 8.329 8.420 432,939 +0.08(+0.93%)
Jul 18, 2014 8.286 8.398 8.271 8.343 287,045 +0.06(+0.71%)
Jul 17, 2014 8.253 8.337 8.253 8.284 382,944 +0.04(+0.49%)
Jul 16, 2014 8.265 8.276 8.227 8.243 307,101 +0.01(+0.07%)
Jul 15, 2014 8.269 8.269 8.204 8.237 355,707 -0.03(-0.35%)
Jul 14, 2014 8.263 8.308 8.227 8.265 322,654 +0.01(+0.10%)
Jul 11, 2014 8.347 8.347 8.255 8.257 314,527 -0.09(-1.12%)
Jul 10, 2014 8.343 8.363 8.326 8.351 393,440 +0.01(+0.12%)
Jul 09, 2014 8.292 8.365 8.282 8.341 549,355 +0.02(+0.27%)
Jul 08, 2014 8.288 8.333 8.267 8.318 790,329 +0.04(+0.49%)
Jul 07, 2014 8.390 8.402 8.259 8.278 833,394 -0.09(-1.10%)
Jul 03, 2014 8.369 8.369 8.369 8.369 673,923 +0.00(+0.00%)
Jul 02, 2014 8.483 8.483 8.343 8.369 685,596 -0.14(-1.65%)
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.