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 )

27.36 -0.37 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 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 7.260 7.350 7.228 7.318 1,049,543 +0.03(+0.46%)
Jan 30, 2014 7.264 7.310 7.252 7.284 892,207 +0.04(+0.49%)
Jan 29, 2014 7.262 7.292 7.202 7.248 1,693,542 -0.05(-0.65%)
Jan 28, 2014 7.260 7.344 7.260 7.296 922,578 +0.01(+0.19%)
Jan 27, 2014 7.375 7.429 7.282 7.282 1,261,518 -0.09(-1.19%)
Jan 24, 2014 7.320 7.395 7.316 7.369 1,825,695 +0.02(+0.27%)
Jan 23, 2014 7.360 7.375 7.324 7.350 1,309,420 -0.02(-0.30%)
Jan 22, 2014 7.433 7.459 7.371 7.371 1,463,407 -0.08(-1.12%)
Jan 21, 2014 7.517 7.517 7.433 7.455 734,469 -0.06(-0.82%)
Jan 17, 2014 7.548 7.517 7.517 7.517 1,364,969 -0.04(-0.53%)
Jan 16, 2014 7.495 7.558 7.483 7.556 876,254 +0.06(+0.82%)
Jan 15, 2014 7.487 7.525 7.472 7.495 714,781 +0.01(+0.11%)
Jan 14, 2014 7.612 7.612 7.481 7.487 1,287,098 -0.12(-1.62%)
Jan 13, 2014 7.716 7.799 7.604 7.610 1,126,715 -0.13(-1.70%)
Jan 10, 2014 7.622 7.763 7.618 7.741 829,519 +0.13(+1.67%)
Jan 09, 2014 7.678 7.678 7.558 7.614 1,356,206 -0.04(-0.57%)
Jan 08, 2014 7.700 7.718 7.636 7.658 706,098 -0.04(-0.54%)
Jan 07, 2014 7.727 7.781 7.698 7.700 683,605 -0.02(-0.28%)
Jan 06, 2014 7.755 7.801 7.722 7.722 632,043 -0.02(-0.23%)
Jan 03, 2014 7.763 7.807 7.729 7.739 577,077 +0.02(+0.28%)
Jan 02, 2014 7.761 7.803 7.674 7.718 1,089,180 -0.08(-1.07%)
Dec 31, 2013 7.759 7.801 7.801 7.801 889,366 +0.03(+0.44%)
Dec 30, 2013 7.761 7.789 7.739 7.767 547,214 -0.01(-0.13%)
Dec 27, 2013 7.803 7.807 7.737 7.777 744,478 +0.01(+0.08%)
Dec 26, 2013 7.757 7.813 7.730 7.771 991,374 +0.07(+0.85%)
Dec 24, 2013 7.515 7.731 7.497 7.706 858,859 +0.23(+3.06%)
Dec 23, 2013 7.419 7.531 7.419 7.477 1,399,271 +0.08(+1.10%)
Dec 20, 2013 7.419 7.527 7.375 7.395 2,901,285 +0.02(+0.24%)
Dec 19, 2013 7.429 7.443 7.356 7.377 7,567,192 +0.02(+0.22%)
Dec 18, 2013 7.405 7.405 7.304 7.362 2,303,062 -0.02(-0.24%)
Dec 17, 2013 7.457 7.487 7.360 7.379 5,742,427 -0.09(-1.22%)
Dec 16, 2013 7.459 7.485 7.413 7.471 1,969,713 +0.07(+0.97%)
Dec 13, 2013 7.365 7.449 7.338 7.399 981,978 +0.07(+1.00%)
Dec 12, 2013 7.240 7.340 7.232 7.326 1,535,472 +0.08(+1.13%)
Dec 11, 2013 7.360 7.363 7.228 7.244 6,354,496 -0.12(-1.57%)
Dec 10, 2013 7.427 7.453 7.324 7.360 3,516,341 -0.07(-0.94%)
Dec 09, 2013 7.499 7.519 7.419 7.429 1,055,802 -0.06(-0.74%)
Dec 06, 2013 7.461 7.527 7.444 7.485 778,615 +0.04(+0.59%)
Dec 05, 2013 7.527 7.530 7.417 7.441 637,121 -0.06(-0.82%)
Dec 04, 2013 7.523 7.552 7.473 7.503 705,998 -0.03(-0.45%)
Dec 03, 2013 7.570 7.596 7.489 7.537 948,087 -0.06(-0.79%)
Dec 02, 2013 7.580 7.674 7.547 7.596 2,256,185 -0.02(-0.24%)
Nov 29, 2013 7.608 7.702 7.579 7.614 921,552 +0.01(+0.08%)
Nov 27, 2013 7.720 7.757 7.602 7.608 2,324,047 -0.07(-0.93%)
Nov 26, 2013 7.680 7.735 7.658 7.680 1,366,286 -0.05(-0.64%)
Nov 25, 2013 7.849 7.849 7.695 7.729 1,714,989 -0.12(-1.55%)
Nov 22, 2013 7.918 7.918 7.818 7.851 1,055,813 -0.01(-0.18%)
Nov 21, 2013 7.901 7.920 7.838 7.865 843,745 -0.03(-0.42%)
Nov 20, 2013 7.924 8.021 7.861 7.899 624,616 -0.03(-0.37%)
Nov 19, 2013 8.121 8.162 7.909 7.928 831,326 -0.19(-2.35%)
Nov 18, 2013 8.141 8.164 8.068 8.119 736,765 +0.06(+0.71%)
Nov 15, 2013 7.928 8.086 7.873 8.062 896,457 +0.19(+2.48%)
Nov 14, 2013 7.907 7.930 7.840 7.867 847,308 +0.06(+0.83%)
Nov 12, 2013 7.787 7.838 7.744 7.802 503,911 -0.02(-0.28%)
Nov 11, 2013 7.806 7.848 7.794 7.824 667,273 +0.01(+0.08%)
Nov 08, 2013 7.802 7.859 7.722 7.818 1,092,163 +0.00(+0.03%)
Nov 07, 2013 7.777 7.918 7.777 7.816 1,011,224 -0.01(-0.15%)
Nov 06, 2013 7.749 7.855 7.702 7.828 608,334 +0.13(+1.63%)
Nov 05, 2013 7.777 7.781 7.690 7.702 472,803 -0.06(-0.74%)
Nov 04, 2013 7.712 7.794 7.712 7.759 388,880 +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.