Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

29.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Nov 28, 2014 8.593 8.646 8.519 8.535 739,121 -0.03(-0.36%)
Nov 26, 2014 8.615 8.566 8.566 8.566 1,904,532 +0.00(+0.02%)
Nov 25, 2014 8.517 8.589 8.432 8.564 602,346 +0.06(+0.73%)
Nov 24, 2014 8.476 8.531 8.421 8.502 575,013 +0.05(+0.63%)
Nov 21, 2014 8.618 8.630 8.447 8.449 879,287 -0.08(-0.98%)
Nov 20, 2014 8.445 8.595 8.421 8.533 1,277,444 +0.09(+1.06%)
Nov 19, 2014 8.354 8.453 8.287 8.443 1,097,588 +0.15(+1.79%)
Nov 18, 2014 8.271 8.299 8.212 8.295 547,089 +0.05(+0.64%)
Nov 17, 2014 8.228 8.338 8.195 8.242 1,141,600 -0.04(-0.52%)
Nov 14, 2014 8.303 8.370 8.252 8.285 468,095 -0.01(-0.17%)
Nov 13, 2014 8.350 8.368 8.249 8.299 578,810 -0.05(-0.61%)
Nov 12, 2014 8.325 8.368 8.248 8.350 895,794 -0.01(-0.07%)
Nov 11, 2014 8.356 8.362 8.260 8.356 712,116 +0.03(+0.37%)
Nov 10, 2014 8.234 8.342 8.214 8.325 809,875 +0.11(+1.34%)
Nov 07, 2014 8.073 8.232 8.028 8.216 1,127,203 +0.17(+2.12%)
Nov 06, 2014 8.071 8.086 7.974 8.045 1,256,869 -0.05(-0.60%)
Nov 05, 2014 8.232 8.232 8.035 8.094 1,122,835 -0.04(-0.50%)
Nov 04, 2014 8.175 8.203 8.132 8.134 500,391 -0.07(-0.79%)
Nov 03, 2014 8.254 8.254 8.157 8.199 748,273 -0.05(-0.64%)
Oct 31, 2014 8.218 8.260 8.173 8.252 1,005,289 +0.03(+0.40%)
Oct 30, 2014 8.126 8.236 8.089 8.220 1,128,049 +0.07(+0.87%)
Oct 29, 2014 8.126 8.151 8.045 8.149 885,499 +0.03(+0.33%)
Oct 28, 2014 8.061 8.134 8.018 8.122 920,574 +0.09(+1.14%)
Oct 27, 2014 8.090 8.094 7.970 8.031 704,413 -0.07(-0.80%)
Oct 24, 2014 8.096 8.128 8.031 8.096 1,207,520 +0.01(+0.15%)
Oct 23, 2014 8.112 8.112 8.035 8.083 1,025,613 +0.06(+0.71%)
Oct 22, 2014 8.020 8.120 7.966 8.027 817,174 +0.02(+0.20%)
Oct 21, 2014 7.898 8.041 7.858 8.010 1,597,517 +0.16(+2.07%)
Oct 20, 2014 7.770 7.859 7.740 7.848 995,860 +0.08(+1.02%)
Oct 17, 2014 7.848 7.905 7.752 7.768 1,071,735 -0.02(-0.21%)
Oct 16, 2014 7.522 7.856 7.514 7.785 1,731,802 +0.17(+2.27%)
Oct 15, 2014 7.630 7.657 7.505 7.612 1,967,889 -0.07(-0.85%)
Oct 14, 2014 7.665 7.685 7.593 7.677 1,808,597 +0.08(+1.07%)
Oct 13, 2014 7.630 7.695 7.555 7.596 727,201 -0.04(-0.48%)
Oct 10, 2014 7.722 7.728 7.600 7.632 1,191,938 -0.06(-0.74%)
Oct 09, 2014 7.614 7.762 7.614 7.689 1,263,780 +0.06(+0.83%)
Oct 08, 2014 7.628 7.642 7.533 7.626 1,404,164 +0.03(+0.43%)
Oct 07, 2014 7.628 7.695 7.579 7.593 1,575,157 -0.06(-0.82%)
Oct 06, 2014 7.573 7.688 7.571 7.657 1,789,075 +0.11(+1.51%)
Oct 03, 2014 7.604 7.638 7.522 7.543 2,217,084 -0.07(-0.86%)
Oct 02, 2014 7.738 7.738 7.452 7.608 2,406,581 -0.10(-1.32%)
Oct 01, 2014 7.705 7.748 7.703 7.709 761,780 -0.02(-0.21%)
Sep 30, 2014 7.815 7.837 7.693 7.726 1,700,809 -0.07(-0.86%)
Sep 29, 2014 7.817 7.860 7.748 7.793 819,377 -0.05(-0.62%)
Sep 26, 2014 7.805 7.864 7.738 7.842 1,147,542 +0.05(+0.70%)
Sep 25, 2014 7.949 7.986 7.785 7.787 1,366,280 -0.17(-2.10%)
Sep 24, 2014 8.069 8.069 7.943 7.953 1,360,004 -0.11(-1.36%)
Sep 23, 2014 8.065 8.132 8.035 8.063 772,758 -0.01(-0.13%)
Sep 22, 2014 8.083 8.171 8.067 8.073 907,540 -0.07(-0.85%)
Sep 19, 2014 8.102 8.169 8.067 8.142 1,650,708 +0.04(+0.53%)
Sep 18, 2014 8.151 8.151 8.081 8.100 1,404,174 -0.02(-0.23%)
Sep 17, 2014 8.264 8.277 8.094 8.118 1,490,147 -0.16(-1.92%)
Sep 16, 2014 8.181 8.299 8.181 8.277 1,622,568 +0.07(+0.84%)
Sep 15, 2014 8.220 8.224 8.090 8.207 888,849 -0.04(-0.44%)
Sep 12, 2014 8.482 8.493 8.199 8.244 1,072,871 -0.23(-2.69%)
Sep 11, 2014 8.468 8.482 8.354 8.472 309,384 +0.01(+0.07%)
Sep 10, 2014 8.478 8.492 8.405 8.466 428,293 -0.05(-0.55%)
Sep 09, 2014 8.537 8.537 8.464 8.512 429,818 -0.05(-0.55%)
Sep 08, 2014 8.620 8.620 8.502 8.559 1,779,002 -0.05(-0.61%)
Sep 05, 2014 8.557 8.620 8.539 8.612 282,882 +0.03(+0.33%)
Sep 04, 2014 8.512 8.610 8.488 8.584 526,903 +0.08(+0.88%)
Sep 03, 2014 8.519 8.580 8.451 8.508 538,137 -0.05(-0.57%)
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.