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 )

26.73 -0.35 (-1.29%)
Streaming Delayed Price Updated: 11:58 AM EDT, Apr 30, 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 (%)
Feb 29, 2016 8.420 8.521 8.420 8.515 1,083,553 +0.09(+1.13%)
Feb 26, 2016 8.368 8.447 8.352 8.420 1,092,529 +0.08(+0.92%)
Feb 25, 2016 8.185 8.358 8.185 8.343 1,230,002 +0.18(+2.19%)
Feb 24, 2016 8.046 8.235 7.946 8.164 1,405,070 +0.08(+0.94%)
Feb 23, 2016 7.997 8.106 7.953 8.088 1,074,251 +0.15(+1.88%)
Feb 22, 2016 7.995 8.122 7.861 7.939 2,219,928 +0.08(+0.96%)
Feb 19, 2016 7.879 7.917 7.786 7.864 882,640 -0.04(-0.56%)
Feb 18, 2016 7.870 7.977 7.857 7.908 1,383,326 +0.07(+0.88%)
Feb 17, 2016 7.810 7.888 7.743 7.839 1,602,982 +0.14(+1.79%)
Feb 16, 2016 7.721 7.815 7.625 7.701 1,304,764 +0.07(+0.96%)
Feb 12, 2016 7.661 7.628 7.628 7.628 1,588,223 +0.08(+1.03%)
Feb 11, 2016 7.728 7.757 7.449 7.550 2,372,875 -0.26(-3.39%)
Feb 10, 2016 7.866 7.955 7.786 7.815 961,661 -0.09(-1.10%)
Feb 09, 2016 7.859 8.004 7.844 7.901 1,394,020 -0.02(-0.20%)
Feb 08, 2016 7.935 8.004 7.832 7.917 1,318,553 -0.06(-0.70%)
Feb 05, 2016 8.086 8.162 7.970 7.973 1,554,186 -0.11(-1.35%)
Feb 04, 2016 7.968 8.124 7.968 8.082 1,297,945 +0.16(+2.02%)
Feb 03, 2016 7.832 7.964 7.688 7.921 1,562,769 +0.16(+2.09%)
Feb 02, 2016 7.884 7.907 7.726 7.759 655,142 -0.15(-1.91%)
Feb 01, 2016 8.011 8.015 7.859 7.910 624,900 -0.09(-1.17%)
Jan 29, 2016 7.921 8.004 7.859 8.004 998,186 +0.22(+2.86%)
Jan 28, 2016 7.605 7.870 7.596 7.781 1,133,814 +0.22(+2.85%)
Jan 27, 2016 7.414 7.612 7.387 7.565 1,961,356 +0.15(+2.01%)
Jan 26, 2016 7.363 7.455 7.352 7.416 937,379 +0.11(+1.49%)
Jan 25, 2016 7.369 7.385 7.300 7.307 654,823 -0.07(-0.91%)
Jan 22, 2016 7.300 7.419 7.289 7.374 2,238,649 +0.18(+2.44%)
Jan 21, 2016 7.178 7.316 7.127 7.198 1,185,234 +0.06(+0.78%)
Jan 20, 2016 7.107 7.169 6.790 7.142 2,167,529 -0.02(-0.34%)
Jan 19, 2016 7.316 7.316 7.140 7.167 1,497,331 -0.15(-2.04%)
Jan 15, 2016 7.307 7.316 7.316 7.316 2,201,773 -0.17(-2.32%)
Jan 14, 2016 7.554 7.605 7.331 7.490 1,948,551 +0.02(+0.24%)
Jan 13, 2016 7.383 7.781 7.296 7.472 2,374,816 +0.25(+3.48%)
Jan 12, 2016 7.663 7.672 6.980 7.220 3,827,600 -0.35(-4.56%)
Jan 11, 2016 7.650 7.709 7.507 7.565 1,424,734 -0.06(-0.85%)
Jan 08, 2016 7.572 7.670 7.407 7.630 2,045,533 +0.07(+0.91%)
Jan 07, 2016 7.803 7.897 7.539 7.561 3,333,279 -0.43(-5.35%)
Jan 06, 2016 8.144 8.154 7.926 7.988 1,181,591 -0.24(-2.95%)
Jan 05, 2016 8.365 8.365 8.175 8.231 1,242,191 -0.06(-0.70%)
Jan 04, 2016 8.367 8.404 8.253 8.289 1,189,811 -0.15(-1.79%)
Dec 31, 2015 8.331 8.440 8.440 8.440 1,377,118 +0.11(+1.36%)
Dec 30, 2015 8.454 8.476 8.300 8.327 854,006 -0.18(-2.15%)
Dec 29, 2015 8.414 8.556 8.414 8.509 925,656 +0.14(+1.62%)
Dec 28, 2015 8.516 8.516 8.360 8.373 654,441 -0.17(-1.96%)
Dec 24, 2015 8.449 8.540 8.540 8.540 948,622 +0.08(+0.89%)
Dec 23, 2015 8.431 8.525 8.391 8.465 551,103 +0.08(+0.90%)
Dec 22, 2015 8.365 8.438 8.262 8.389 1,056,941 +0.07(+0.88%)
Dec 21, 2015 8.376 8.460 8.293 8.316 718,864 -0.05(-0.56%)
Dec 18, 2015 8.460 8.460 8.351 8.362 1,566,290 -0.10(-1.13%)
Dec 17, 2015 8.678 8.678 8.440 8.458 905,893 -0.26(-2.96%)
Dec 16, 2015 8.454 8.725 8.445 8.716 1,024,076 +0.26(+3.03%)
Dec 15, 2015 8.262 8.496 8.262 8.460 1,063,323 +0.22(+2.65%)
Dec 14, 2015 8.393 8.475 8.240 8.242 1,340,647 -0.17(-2.01%)
Dec 11, 2015 8.391 8.509 8.349 8.411 885,425 -0.06(-0.66%)
Dec 10, 2015 8.387 8.498 8.367 8.467 850,440 +0.08(+0.96%)
Dec 09, 2015 8.469 8.616 8.369 8.387 1,546,734 -0.08(-0.97%)
Dec 08, 2015 8.416 8.491 8.378 8.469 2,251,760 -0.02(-0.29%)
Dec 07, 2015 8.683 8.714 8.449 8.494 1,438,963 -0.25(-2.83%)
Dec 04, 2015 8.930 8.995 8.715 8.741 1,512,059 -0.20(-2.27%)
Dec 03, 2015 9.148 9.179 8.819 8.943 1,077,234 -0.11(-1.25%)
Dec 02, 2015 9.208 9.264 9.035 9.057 1,097,953 -0.17(-1.83%)
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.