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 (%)
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%)
Jul 01, 2014 8.506 8.563 8.481 8.510 445,755 +0.00(+0.05%)
Jun 30, 2014 8.520 8.520 8.445 8.506 854,558 -0.00(-0.02%)
Jun 27, 2014 8.359 8.532 8.359 8.508 300,857 +0.11(+1.36%)
Jun 26, 2014 8.390 8.414 8.355 8.394 341,945 -0.02(-0.19%)
Jun 25, 2014 8.410 8.465 8.369 8.410 690,398 +0.04(+0.44%)
Jun 24, 2014 8.424 8.426 8.371 8.373 775,443 -0.02(-0.24%)
Jun 23, 2014 8.412 8.477 8.373 8.394 983,570 -0.03(-0.31%)
Jun 20, 2014 8.463 8.491 8.418 8.420 888,818 +0.00(+0.05%)
Jun 19, 2014 8.483 8.502 8.412 8.416 487,839 -0.03(-0.39%)
Jun 18, 2014 8.433 8.468 8.412 8.449 497,594 +0.03(+0.36%)
Jun 17, 2014 8.355 8.422 8.298 8.418 381,007 +0.06(+0.76%)
Jun 16, 2014 8.382 8.418 8.339 8.355 567,885 +0.01(+0.15%)
Jun 13, 2014 8.377 8.377 8.308 8.343 616,723 +0.01(+0.12%)
Jun 12, 2014 8.437 8.473 8.322 8.333 925,134 -0.14(-1.66%)
Jun 11, 2014 8.486 8.539 8.390 8.473 710,229 -0.01(-0.14%)
Jun 10, 2014 8.506 8.512 8.463 8.486 668,484 -0.01(-0.14%)
Jun 06, 2014 8.441 8.524 8.441 8.498 1,235,864 +0.02(+0.22%)
Jun 05, 2014 8.326 8.483 8.302 8.479 755,598 +0.15(+1.76%)
Jun 04, 2014 8.353 8.363 8.273 8.333 440,041 -0.02(-0.27%)
Jun 03, 2014 8.312 8.386 8.287 8.355 818,900 +0.04(+0.44%)
Jun 02, 2014 8.306 8.349 8.276 8.318 784,439 +0.02(+0.29%)
May 30, 2014 8.233 8.351 8.178 8.294 601,140 +0.09(+1.12%)
May 29, 2014 8.320 8.351 8.192 8.202 597,001 -0.15(-1.78%)
May 28, 2014 8.496 8.497 8.288 8.351 595,308 -0.10(-1.23%)
May 27, 2014 8.423 8.475 8.386 8.455 761,045 +0.11(+1.28%)
May 23, 2014 8.326 8.348 8.348 8.348 914,919 +0.00(+0.02%)
May 22, 2014 8.225 8.360 8.225 8.346 398,029 +0.12(+1.47%)
May 21, 2014 8.205 8.251 8.163 8.225 1,138,225 +0.01(+0.10%)
May 20, 2014 8.118 8.221 8.118 8.217 2,247,818 +0.07(+0.82%)
May 19, 2014 8.136 8.167 8.104 8.151 525,443 +0.01(+0.17%)
May 16, 2014 8.128 8.155 8.068 8.136 344,682 +0.01(+0.10%)
May 15, 2014 8.203 8.221 8.118 8.128 420,446 -0.09(-1.10%)
May 14, 2014 8.169 8.229 8.163 8.219 379,944 +0.05(+0.59%)
May 13, 2014 8.215 8.241 8.102 8.171 608,510 -0.02(-0.20%)
May 12, 2014 8.235 8.286 8.167 8.187 662,453 -0.00(-0.05%)
May 09, 2014 8.284 8.284 8.177 8.191 626,387 -0.06(-0.73%)
May 08, 2014 8.199 8.300 8.199 8.251 705,217 +0.05(+0.57%)
May 07, 2014 8.143 8.227 8.126 8.205 663,713 +0.10(+1.22%)
May 06, 2014 7.987 8.126 7.909 8.106 1,553,114 +0.15(+1.87%)
May 05, 2014 7.931 7.975 7.901 7.957 831,221 +0.05(+0.61%)
May 02, 2014 7.860 7.927 7.800 7.909 862,137 +0.05(+0.64%)
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.