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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 29, 2016 7.920 8.002 7.857 8.002 998,402 +0.22(+2.86%)
Jan 28, 2016 7.604 7.869 7.595 7.780 1,134,059 +0.22(+2.85%)
Jan 27, 2016 7.412 7.610 7.386 7.564 1,961,780 +0.15(+2.01%)
Jan 26, 2016 7.361 7.453 7.350 7.415 937,581 +0.11(+1.49%)
Jan 25, 2016 7.368 7.383 7.299 7.305 654,964 -0.07(-0.91%)
Jan 22, 2016 7.299 7.417 7.288 7.372 2,239,132 +0.18(+2.44%)
Jan 21, 2016 7.176 7.314 7.125 7.196 1,185,489 +0.06(+0.78%)
Jan 20, 2016 7.105 7.167 6.789 7.141 2,167,997 -0.02(-0.34%)
Jan 19, 2016 7.314 7.314 7.138 7.165 1,497,654 -0.15(-2.04%)
Jan 15, 2016 7.305 7.314 7.314 7.314 2,202,248 -0.17(-2.32%)
Jan 14, 2016 7.553 7.604 7.330 7.488 1,948,972 +0.02(+0.24%)
Jan 13, 2016 7.381 7.780 7.294 7.470 2,375,328 +0.25(+3.48%)
Jan 12, 2016 7.662 7.670 6.978 7.219 3,828,426 -0.35(-4.56%)
Jan 11, 2016 7.648 7.707 7.506 7.564 1,425,041 -0.06(-0.85%)
Jan 08, 2016 7.570 7.668 7.406 7.628 2,045,975 +0.07(+0.91%)
Jan 07, 2016 7.802 7.895 7.537 7.559 3,333,998 -0.43(-5.35%)
Jan 06, 2016 8.142 8.152 7.924 7.987 1,181,846 -0.24(-2.95%)
Jan 05, 2016 8.363 8.363 8.174 8.229 1,242,459 -0.06(-0.70%)
Jan 04, 2016 8.365 8.402 8.251 8.287 1,190,067 -0.15(-1.79%)
Dec 31, 2015 8.329 8.438 8.438 8.438 1,377,416 +0.11(+1.36%)
Dec 30, 2015 8.452 8.474 8.298 8.325 854,191 -0.18(-2.15%)
Dec 29, 2015 8.412 8.554 8.412 8.507 925,856 +0.14(+1.62%)
Dec 28, 2015 8.514 8.515 8.358 8.372 654,582 -0.17(-1.96%)
Dec 24, 2015 8.447 8.539 8.539 8.539 948,826 +0.08(+0.89%)
Dec 23, 2015 8.430 8.523 8.389 8.463 551,222 +0.08(+0.90%)
Dec 22, 2015 8.363 8.436 8.260 8.387 1,057,169 +0.07(+0.88%)
Dec 21, 2015 8.374 8.458 8.291 8.314 719,019 -0.05(-0.56%)
Dec 18, 2015 8.458 8.458 8.349 8.361 1,566,628 -0.10(-1.13%)
Dec 17, 2015 8.677 8.677 8.438 8.456 906,089 -0.26(-2.96%)
Dec 16, 2015 8.452 8.723 8.443 8.714 1,024,297 +0.26(+3.03%)
Dec 15, 2015 8.260 8.494 8.260 8.458 1,063,553 +0.22(+2.65%)
Dec 14, 2015 8.392 8.474 8.238 8.240 1,340,936 -0.17(-2.01%)
Dec 11, 2015 8.389 8.507 8.347 8.409 885,616 -0.06(-0.66%)
Dec 10, 2015 8.385 8.496 8.366 8.465 850,624 +0.08(+0.96%)
Dec 09, 2015 8.467 8.614 8.367 8.385 1,547,068 -0.08(-0.97%)
Dec 08, 2015 8.414 8.490 8.376 8.467 2,252,246 -0.02(-0.29%)
Dec 07, 2015 8.681 8.712 8.447 8.492 1,439,274 -0.25(-2.83%)
Dec 04, 2015 8.928 8.993 8.713 8.739 1,512,385 -0.20(-2.27%)
Dec 03, 2015 9.146 9.177 8.817 8.941 1,077,466 -0.11(-1.25%)
Dec 02, 2015 9.206 9.262 9.033 9.055 1,098,190 -0.17(-1.83%)
Dec 01, 2015 9.329 9.394 9.220 9.224 879,165 -0.02(-0.24%)
Nov 30, 2015 9.311 9.392 9.238 9.246 399,563 -0.02(-0.24%)
Nov 27, 2015 9.358 9.396 9.269 9.269 333,670 +0.13(+1.39%)
Nov 25, 2015 9.327 9.142 9.142 9.142 1,469,962 -0.18(-1.96%)
Nov 24, 2015 9.272 9.344 9.201 9.324 736,956 +0.03(+0.31%)
Nov 23, 2015 9.236 9.300 9.188 9.296 585,938 +0.07(+0.76%)
Nov 20, 2015 9.219 9.258 9.177 9.225 617,802 +0.05(+0.60%)
Nov 19, 2015 9.131 9.219 9.076 9.170 1,352,083 +0.02(+0.19%)
Nov 18, 2015 9.175 9.214 9.094 9.153 809,682 +0.02(+0.22%)
Nov 17, 2015 9.087 9.199 9.047 9.133 807,899 +0.05(+0.53%)
Nov 16, 2015 8.915 9.087 8.915 9.085 801,448 +0.14(+1.60%)
Nov 13, 2015 9.025 9.061 8.942 8.942 720,951 -0.10(-1.09%)
Nov 12, 2015 9.012 9.109 9.012 9.041 1,397,914 -0.03(-0.34%)
Nov 11, 2015 9.228 9.232 9.072 9.072 825,364 -0.14(-1.53%)
Nov 10, 2015 9.148 9.232 9.148 9.212 530,700 +0.07(+0.79%)
Nov 09, 2015 9.039 9.164 9.039 9.140 1,382,928 +0.05(+0.53%)
Nov 06, 2015 9.188 9.214 9.006 9.091 2,949,138 -0.12(-1.34%)
Nov 05, 2015 9.197 9.256 9.122 9.214 1,457,939 +0.02(+0.26%)
Nov 04, 2015 9.320 9.342 9.131 9.190 739,763 -0.04(-0.48%)
Nov 03, 2015 9.232 9.335 9.131 9.234 1,817,641 -0.00(-0.02%)
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.