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 30, 2015 8.826 8.826 8.707 8.753 842,601 -0.06(-0.71%)
Jan 29, 2015 8.834 8.839 8.761 8.815 1,057,793 -0.01(-0.07%)
Jan 28, 2015 8.874 8.886 8.782 8.822 1,134,190 -0.03(-0.28%)
Jan 27, 2015 8.842 8.905 8.809 8.847 527,604 -0.03(-0.33%)
Jan 26, 2015 8.984 8.984 8.859 8.876 641,619 -0.11(-1.18%)
Jan 23, 2015 9.024 9.070 8.959 8.982 543,880 -0.04(-0.46%)
Jan 22, 2015 8.822 9.082 8.784 9.024 659,026 +0.22(+2.51%)
Jan 21, 2015 8.807 8.877 8.740 8.803 667,252 +0.03(+0.31%)
Jan 20, 2015 8.955 9.013 8.761 8.776 827,917 -0.18(-2.03%)
Jan 16, 2015 8.869 8.957 8.957 8.957 788,128 +0.04(+0.42%)
Jan 15, 2015 9.091 9.091 8.828 8.920 460,982 -0.12(-1.32%)
Jan 14, 2015 8.936 9.084 8.872 9.038 833,287 +0.02(+0.18%)
Jan 13, 2015 9.013 9.089 8.945 9.022 459,525 +0.04(+0.44%)
Jan 12, 2015 9.045 9.063 8.978 8.982 1,022,850 -0.02(-0.19%)
Jan 09, 2015 8.926 9.082 8.913 8.999 483,145 +0.07(+0.82%)
Jan 08, 2015 8.826 8.961 8.792 8.926 551,401 +0.11(+1.25%)
Jan 07, 2015 8.753 8.859 8.682 8.815 568,070 +0.08(+0.86%)
Jan 06, 2015 8.746 8.805 8.699 8.740 723,860 -0.02(-0.24%)
Jan 05, 2015 8.844 8.851 8.748 8.761 1,390,777 -0.09(-1.06%)
Jan 02, 2015 8.755 8.892 8.684 8.855 682,181 +0.12(+1.39%)
Dec 31, 2014 8.744 8.734 8.734 8.734 714,780 +0.04(+0.46%)
Dec 30, 2014 8.763 8.767 8.661 8.694 332,797 -0.08(-0.95%)
Dec 29, 2014 8.726 8.861 8.715 8.778 617,045 +0.04(+0.50%)
Dec 26, 2014 8.650 8.757 8.650 8.734 263,025 +0.08(+0.94%)
Dec 24, 2014 8.534 8.653 8.653 8.653 756,008 +0.10(+1.17%)
Dec 23, 2014 8.448 8.552 8.390 8.552 548,937 +0.14(+1.71%)
Dec 22, 2014 8.317 8.417 8.302 8.408 790,151 +0.09(+1.10%)
Dec 19, 2014 8.461 8.538 8.296 8.317 1,810,517 -0.14(-1.68%)
Dec 18, 2014 8.344 8.467 8.283 8.459 1,140,129 +0.17(+2.04%)
Dec 17, 2014 8.308 8.331 8.225 8.290 822,198 +0.03(+0.38%)
Dec 16, 2014 8.327 8.388 8.187 8.258 707,661 -0.07(-0.80%)
Dec 15, 2014 8.517 8.517 8.260 8.325 1,188,975 -0.16(-1.84%)
Dec 12, 2014 8.584 8.588 8.448 8.482 587,208 -0.13(-1.50%)
Dec 11, 2014 8.605 8.636 8.485 8.611 1,286,163 +0.05(+0.54%)
Dec 10, 2014 8.596 8.636 8.507 8.565 1,412,916 -0.07(-0.82%)
Dec 09, 2014 8.778 8.778 8.610 8.636 1,081,849 -0.13(-1.43%)
Dec 08, 2014 8.905 8.915 8.715 8.761 917,167 -0.13(-1.41%)
Dec 05, 2014 8.955 8.955 8.844 8.886 643,163 -0.08(-0.91%)
Dec 04, 2014 8.819 8.968 8.815 8.968 925,014 +0.14(+1.61%)
Dec 03, 2014 8.853 8.920 8.801 8.826 960,097 +0.01(+0.09%)
Dec 02, 2014 8.711 8.913 8.664 8.817 1,153,691 +0.12(+1.37%)
Dec 01, 2014 8.728 8.763 8.644 8.698 1,736,734 +0.04(+0.48%)
Nov 28, 2014 8.715 8.769 8.640 8.657 728,745 -0.03(-0.36%)
Nov 26, 2014 8.738 8.688 8.688 8.688 1,877,796 +0.00(+0.02%)
Nov 25, 2014 8.638 8.711 8.552 8.686 593,890 +0.06(+0.73%)
Nov 24, 2014 8.597 8.652 8.541 8.623 566,941 +0.05(+0.63%)
Nov 21, 2014 8.741 8.753 8.568 8.570 866,943 -0.08(-0.98%)
Nov 20, 2014 8.566 8.717 8.541 8.654 1,259,511 +0.09(+1.06%)
Nov 19, 2014 8.473 8.574 8.405 8.564 1,082,180 +0.15(+1.79%)
Nov 18, 2014 8.388 8.417 8.328 8.413 539,409 +0.05(+0.64%)
Nov 17, 2014 8.345 8.456 8.312 8.359 1,125,574 -0.04(-0.52%)
Nov 14, 2014 8.421 8.489 8.370 8.403 461,524 -0.01(-0.17%)
Nov 13, 2014 8.469 8.487 8.367 8.417 570,684 -0.05(-0.61%)
Nov 12, 2014 8.444 8.487 8.366 8.469 883,219 -0.01(-0.07%)
Nov 11, 2014 8.475 8.481 8.378 8.475 702,119 +0.03(+0.37%)
Nov 10, 2014 8.351 8.460 8.331 8.444 798,505 +0.11(+1.34%)
Nov 07, 2014 8.188 8.349 8.142 8.333 1,111,379 +0.17(+2.12%)
Nov 06, 2014 8.186 8.201 8.087 8.159 1,239,225 -0.05(-0.60%)
Nov 05, 2014 8.349 8.349 8.149 8.209 1,107,073 -0.04(-0.50%)
Nov 04, 2014 8.291 8.320 8.248 8.250 493,367 -0.07(-0.79%)
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.