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 31, 2014 7.262 7.351 7.230 7.319 1,049,316 +0.03(+0.46%)
Jan 30, 2014 7.266 7.311 7.254 7.285 892,014 +0.04(+0.49%)
Jan 29, 2014 7.264 7.293 7.204 7.250 1,693,176 -0.05(-0.65%)
Jan 28, 2014 7.262 7.345 7.262 7.297 922,379 +0.01(+0.19%)
Jan 27, 2014 7.377 7.431 7.284 7.284 1,261,245 -0.09(-1.19%)
Jan 24, 2014 7.321 7.397 7.318 7.371 1,825,301 +0.02(+0.27%)
Jan 23, 2014 7.361 7.377 7.325 7.351 1,309,137 -0.02(-0.30%)
Jan 22, 2014 7.435 7.461 7.373 7.373 1,463,091 -0.08(-1.12%)
Jan 21, 2014 7.518 7.518 7.435 7.457 734,310 -0.06(-0.82%)
Jan 17, 2014 7.550 7.518 7.518 7.518 1,364,674 -0.04(-0.53%)
Jan 16, 2014 7.496 7.560 7.484 7.558 876,065 +0.06(+0.82%)
Jan 15, 2014 7.488 7.526 7.473 7.496 714,627 +0.01(+0.11%)
Jan 14, 2014 7.614 7.614 7.482 7.488 1,286,820 -0.12(-1.62%)
Jan 13, 2014 7.717 7.801 7.606 7.612 1,126,472 -0.13(-1.70%)
Jan 10, 2014 7.624 7.765 7.620 7.743 829,340 +0.13(+1.67%)
Jan 09, 2014 7.679 7.679 7.560 7.616 1,355,913 -0.04(-0.57%)
Jan 08, 2014 7.701 7.719 7.637 7.660 705,946 -0.04(-0.54%)
Jan 07, 2014 7.729 7.783 7.699 7.701 683,458 -0.02(-0.28%)
Jan 06, 2014 7.757 7.803 7.723 7.723 631,907 -0.02(-0.23%)
Jan 03, 2014 7.765 7.809 7.731 7.741 576,953 +0.02(+0.28%)
Jan 02, 2014 7.763 7.805 7.675 7.719 1,088,944 -0.08(-1.07%)
Dec 31, 2013 7.761 7.803 7.803 7.803 889,174 +0.03(+0.44%)
Dec 30, 2013 7.763 7.791 7.741 7.769 547,096 -0.01(-0.13%)
Dec 27, 2013 7.805 7.809 7.739 7.779 744,318 +0.01(+0.08%)
Dec 26, 2013 7.759 7.815 7.732 7.773 991,160 +0.07(+0.85%)
Dec 24, 2013 7.516 7.733 7.498 7.707 858,674 +0.23(+3.06%)
Dec 23, 2013 7.421 7.532 7.421 7.478 1,398,969 +0.08(+1.10%)
Dec 20, 2013 7.421 7.528 7.377 7.397 2,900,659 +0.02(+0.24%)
Dec 19, 2013 7.431 7.445 7.357 7.379 7,565,559 +0.02(+0.22%)
Dec 18, 2013 7.407 7.407 7.305 7.363 2,302,565 -0.02(-0.24%)
Dec 17, 2013 7.459 7.488 7.361 7.381 5,741,188 -0.09(-1.22%)
Dec 16, 2013 7.461 7.486 7.415 7.473 1,969,288 +0.07(+0.97%)
Dec 13, 2013 7.367 7.451 7.339 7.401 981,766 +0.07(+1.00%)
Dec 12, 2013 7.242 7.341 7.234 7.327 1,535,140 +0.08(+1.13%)
Dec 11, 2013 7.361 7.365 7.230 7.246 6,353,125 -0.12(-1.57%)
Dec 10, 2013 7.429 7.455 7.325 7.361 3,515,582 -0.07(-0.94%)
Dec 09, 2013 7.500 7.520 7.421 7.431 1,055,574 -0.06(-0.74%)
Dec 06, 2013 7.463 7.528 7.446 7.486 778,447 +0.04(+0.59%)
Dec 05, 2013 7.528 7.532 7.419 7.443 636,983 -0.06(-0.82%)
Dec 04, 2013 7.524 7.554 7.474 7.504 705,845 -0.03(-0.45%)
Dec 03, 2013 7.572 7.598 7.490 7.538 947,883 -0.06(-0.79%)
Dec 02, 2013 7.582 7.675 7.548 7.598 2,255,698 -0.02(-0.24%)
Nov 29, 2013 7.610 7.703 7.580 7.616 921,353 +0.01(+0.08%)
Nov 27, 2013 7.721 7.759 7.604 7.610 2,323,545 -0.07(-0.93%)
Nov 26, 2013 7.681 7.737 7.660 7.681 1,365,991 -0.05(-0.64%)
Nov 25, 2013 7.851 7.851 7.696 7.731 1,714,620 -0.12(-1.55%)
Nov 22, 2013 7.920 7.920 7.820 7.853 1,055,586 -0.01(-0.18%)
Nov 21, 2013 7.902 7.922 7.839 7.867 843,563 -0.03(-0.42%)
Nov 20, 2013 7.926 8.022 7.863 7.900 624,481 -0.03(-0.37%)
Nov 19, 2013 8.123 8.164 7.910 7.930 831,147 -0.19(-2.35%)
Nov 18, 2013 8.142 8.166 8.070 8.121 736,606 +0.06(+0.71%)
Nov 15, 2013 7.930 8.087 7.875 8.064 896,264 +0.19(+2.48%)
Nov 14, 2013 7.908 7.932 7.841 7.869 847,125 +0.06(+0.83%)
Nov 12, 2013 7.788 7.839 7.746 7.804 503,803 -0.02(-0.28%)
Nov 11, 2013 7.808 7.849 7.796 7.826 667,129 +0.01(+0.08%)
Nov 08, 2013 7.804 7.861 7.723 7.820 1,091,927 +0.00(+0.03%)
Nov 07, 2013 7.778 7.920 7.778 7.818 1,011,006 -0.01(-0.15%)
Nov 06, 2013 7.751 7.857 7.704 7.830 608,203 +0.13(+1.63%)
Nov 05, 2013 7.778 7.782 7.692 7.704 472,701 -0.06(-0.74%)
Nov 04, 2013 7.713 7.796 7.713 7.761 388,796 +0.03(+0.41%)
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.