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 8.824 8.824 8.705 8.751 842,783 -0.06(-0.71%)
Jan 29, 2015 8.832 8.837 8.759 8.813 1,058,021 -0.01(-0.07%)
Jan 28, 2015 8.872 8.884 8.780 8.820 1,134,434 -0.03(-0.28%)
Jan 27, 2015 8.840 8.903 8.807 8.845 527,718 -0.03(-0.33%)
Jan 26, 2015 8.982 8.982 8.857 8.874 641,758 -0.11(-1.18%)
Jan 23, 2015 9.022 9.068 8.957 8.980 543,997 -0.04(-0.46%)
Jan 22, 2015 8.820 9.080 8.782 9.022 659,168 +0.22(+2.51%)
Jan 21, 2015 8.805 8.875 8.738 8.801 667,396 +0.03(+0.31%)
Jan 20, 2015 8.953 9.011 8.759 8.774 828,096 -0.18(-2.03%)
Jan 16, 2015 8.868 8.955 8.955 8.955 788,298 +0.04(+0.42%)
Jan 15, 2015 9.089 9.089 8.826 8.918 461,082 -0.12(-1.32%)
Jan 14, 2015 8.934 9.082 8.870 9.037 833,466 +0.02(+0.19%)
Jan 13, 2015 9.011 9.087 8.943 9.020 459,624 +0.04(+0.44%)
Jan 12, 2015 9.043 9.062 8.976 8.980 1,023,070 -0.02(-0.19%)
Jan 09, 2015 8.924 9.080 8.911 8.997 483,249 +0.07(+0.82%)
Jan 08, 2015 8.824 8.959 8.790 8.924 551,520 +0.11(+1.25%)
Jan 07, 2015 8.751 8.857 8.680 8.813 568,193 +0.08(+0.86%)
Jan 06, 2015 8.745 8.803 8.697 8.738 724,016 -0.02(-0.24%)
Jan 05, 2015 8.843 8.849 8.747 8.759 1,391,077 -0.09(-1.06%)
Jan 02, 2015 8.753 8.891 8.682 8.853 682,328 +0.12(+1.39%)
Dec 31, 2014 8.742 8.732 8.732 8.732 714,934 +0.04(+0.46%)
Dec 30, 2014 8.761 8.765 8.659 8.692 332,868 -0.08(-0.95%)
Dec 29, 2014 8.724 8.859 8.713 8.776 617,178 +0.04(+0.50%)
Dec 26, 2014 8.649 8.755 8.649 8.732 263,082 +0.08(+0.94%)
Dec 24, 2014 8.532 8.651 8.651 8.651 756,171 +0.10(+1.17%)
Dec 23, 2014 8.446 8.551 8.388 8.551 549,056 +0.14(+1.71%)
Dec 22, 2014 8.315 8.415 8.300 8.407 790,321 +0.09(+1.10%)
Dec 19, 2014 8.459 8.536 8.294 8.315 1,810,908 -0.14(-1.68%)
Dec 18, 2014 8.342 8.465 8.282 8.457 1,140,375 +0.17(+2.04%)
Dec 17, 2014 8.307 8.330 8.223 8.288 822,376 +0.03(+0.38%)
Dec 16, 2014 8.325 8.386 8.186 8.257 707,814 -0.07(-0.80%)
Dec 15, 2014 8.515 8.515 8.259 8.323 1,189,232 -0.16(-1.84%)
Dec 12, 2014 8.582 8.586 8.446 8.480 587,334 -0.13(-1.50%)
Dec 11, 2014 8.603 8.634 8.483 8.609 1,286,441 +0.05(+0.54%)
Dec 10, 2014 8.594 8.634 8.505 8.563 1,413,220 -0.07(-0.82%)
Dec 09, 2014 8.776 8.776 8.608 8.634 1,082,083 -0.13(-1.43%)
Dec 08, 2014 8.903 8.913 8.713 8.759 917,365 -0.13(-1.41%)
Dec 05, 2014 8.953 8.953 8.843 8.884 643,302 -0.08(-0.91%)
Dec 04, 2014 8.818 8.966 8.813 8.966 925,214 +0.14(+1.61%)
Dec 03, 2014 8.851 8.918 8.799 8.824 960,304 +0.01(+0.09%)
Dec 02, 2014 8.709 8.911 8.662 8.815 1,153,940 +0.12(+1.37%)
Dec 01, 2014 8.726 8.761 8.642 8.697 1,737,108 +0.04(+0.48%)
Nov 28, 2014 8.713 8.767 8.638 8.655 728,902 -0.03(-0.36%)
Nov 26, 2014 8.736 8.686 8.686 8.686 1,878,201 +0.00(+0.02%)
Nov 25, 2014 8.636 8.709 8.551 8.684 594,019 +0.06(+0.73%)
Nov 24, 2014 8.595 8.650 8.539 8.621 567,063 +0.05(+0.63%)
Nov 21, 2014 8.739 8.751 8.566 8.568 867,130 -0.08(-0.98%)
Nov 20, 2014 8.564 8.715 8.539 8.652 1,259,783 +0.09(+1.06%)
Nov 19, 2014 8.471 8.572 8.403 8.562 1,082,413 +0.15(+1.79%)
Nov 18, 2014 8.386 8.415 8.327 8.411 539,525 +0.05(+0.64%)
Nov 17, 2014 8.343 8.454 8.310 8.358 1,125,817 -0.04(-0.52%)
Nov 14, 2014 8.419 8.487 8.368 8.401 461,624 -0.01(-0.17%)
Nov 13, 2014 8.467 8.485 8.365 8.415 570,807 -0.05(-0.61%)
Nov 12, 2014 8.442 8.485 8.364 8.467 883,409 -0.01(-0.07%)
Nov 11, 2014 8.473 8.479 8.376 8.473 702,270 +0.03(+0.37%)
Nov 10, 2014 8.349 8.459 8.330 8.442 798,678 +0.11(+1.34%)
Nov 07, 2014 8.186 8.347 8.140 8.331 1,111,619 +0.17(+2.12%)
Nov 06, 2014 8.184 8.199 8.085 8.158 1,239,492 -0.05(-0.60%)
Nov 05, 2014 8.347 8.347 8.147 8.207 1,107,311 -0.04(-0.50%)
Nov 04, 2014 8.290 8.318 8.246 8.248 493,473 -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.