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

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

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 8.622 8.611 8.611 8.611 724,957 +0.04(+0.46%)
Dec 30, 2014 8.640 8.644 8.539 8.572 337,535 -0.08(-0.95%)
Dec 29, 2014 8.603 8.737 8.593 8.654 625,831 +0.04(+0.50%)
Dec 26, 2014 8.529 8.634 8.529 8.611 266,770 +0.08(+0.94%)
Dec 24, 2014 8.414 8.531 8.531 8.531 766,772 +0.10(+1.17%)
Dec 23, 2014 8.330 8.432 8.272 8.432 556,753 +0.14(+1.71%)
Dec 22, 2014 8.200 8.299 8.186 8.290 801,401 +0.09(+1.10%)
Dec 19, 2014 8.342 8.418 8.179 8.200 1,836,296 -0.14(-1.68%)
Dec 18, 2014 8.227 8.348 8.167 8.340 1,156,363 +0.17(+2.04%)
Dec 17, 2014 8.192 8.214 8.109 8.173 833,905 +0.03(+0.38%)
Dec 16, 2014 8.210 8.270 8.072 8.142 717,737 -0.07(-0.80%)
Dec 15, 2014 8.397 8.397 8.144 8.208 1,205,904 -0.15(-1.84%)
Dec 12, 2014 8.463 8.467 8.330 8.362 595,568 -0.13(-1.50%)
Dec 11, 2014 8.484 8.515 8.366 8.490 1,304,476 +0.05(+0.54%)
Dec 10, 2014 8.476 8.515 8.387 8.445 1,433,033 -0.07(-0.82%)
Dec 09, 2014 8.654 8.654 8.489 8.515 1,097,252 -0.12(-1.43%)
Dec 08, 2014 8.780 8.790 8.593 8.638 930,225 -0.12(-1.41%)
Dec 05, 2014 8.829 8.829 8.720 8.761 652,320 -0.08(-0.91%)
Dec 04, 2014 8.696 8.842 8.692 8.842 938,185 +0.14(+1.61%)
Dec 03, 2014 8.729 8.794 8.677 8.702 973,767 +0.01(+0.09%)
Dec 02, 2014 8.589 8.788 8.542 8.694 1,170,118 +0.12(+1.37%)
Dec 01, 2014 8.605 8.640 8.523 8.576 1,761,461 +0.04(+0.48%)
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%)
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.