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

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

30.65 +0.17 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2015 8.722 8.744 8.625 8.684 1,553,600 -0.09(-1.00%)
Aug 28, 2015 8.849 8.873 8.665 8.772 1,589,578 -0.05(-0.55%)
Aug 27, 2015 8.607 9.015 8.607 8.821 3,310,059 +0.37(+4.37%)
Aug 26, 2015 8.479 8.536 8.339 8.451 2,352,041 +0.10(+1.25%)
Aug 25, 2015 8.620 8.681 8.308 8.347 2,893,466 +0.07(+0.89%)
Aug 24, 2015 8.280 8.610 8.015 8.273 3,831,898 -0.34(-3.90%)
Aug 21, 2015 8.790 8.811 8.593 8.610 1,400,914 -0.18(-2.05%)
Aug 20, 2015 8.738 8.847 8.688 8.790 2,261,290 +0.05(+0.62%)
Aug 19, 2015 8.751 8.978 8.729 8.735 3,197,154 +0.01(+0.15%)
Aug 18, 2015 8.846 8.900 8.718 8.722 3,799,007 -0.07(-0.76%)
Aug 17, 2015 9.046 9.089 8.566 8.790 4,316,099 -0.33(-3.61%)
Aug 14, 2015 9.108 9.128 9.059 9.119 831,228 +0.01(+0.12%)
Aug 13, 2015 9.154 9.163 9.076 9.108 459,221 -0.06(-0.62%)
Aug 12, 2015 9.067 9.182 9.033 9.165 956,992 +0.10(+1.08%)
Aug 11, 2015 9.124 9.124 9.050 9.067 790,212 -0.09(-1.02%)
Aug 10, 2015 9.082 9.169 9.043 9.160 828,831 +0.12(+1.29%)
Aug 07, 2015 8.939 9.202 8.874 9.043 745,595 +0.09(+1.02%)
Aug 06, 2015 8.826 8.967 8.826 8.952 1,215,736 +0.12(+1.40%)
Aug 05, 2015 9.169 9.278 8.779 8.829 1,876,210 -0.30(-3.30%)
Aug 04, 2015 9.252 9.325 9.113 9.130 1,152,923 -0.11(-1.20%)
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.