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

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

26.28 +0.72 (+2.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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%)
Aug 03, 2015 9.076 9.252 9.074 9.241 517,280 +0.16(+1.79%)
Jul 31, 2015 9.260 9.294 9.074 9.078 1,930,050 -0.17(-1.88%)
Jul 30, 2015 9.195 9.312 9.126 9.252 845,514 +0.06(+0.64%)
Jul 29, 2015 9.171 9.288 9.134 9.193 822,131 +0.03(+0.31%)
Jul 28, 2015 8.948 9.215 8.939 9.165 747,541 +0.26(+2.90%)
Jul 27, 2015 8.972 9.017 8.896 8.907 1,275,662 -0.08(-0.85%)
Jul 24, 2015 9.163 9.191 8.946 8.983 962,839 -0.17(-1.82%)
Jul 23, 2015 9.059 9.186 8.978 9.150 1,489,641 +0.12(+1.32%)
Jul 22, 2015 9.108 9.126 8.991 9.030 901,064 -0.10(-1.05%)
Jul 21, 2015 9.351 9.382 9.108 9.126 1,279,144 -0.22(-2.39%)
Jul 20, 2015 9.590 9.599 9.327 9.349 1,033,823 -0.25(-2.62%)
Jul 17, 2015 9.601 9.620 9.583 9.601 719,395 -0.02(-0.16%)
Jul 16, 2015 9.588 9.668 9.588 9.616 687,818 +0.05(+0.52%)
Jul 15, 2015 9.679 9.713 9.549 9.566 670,106 -0.13(-1.36%)
Jul 14, 2015 9.674 9.742 9.661 9.698 1,963,268 +0.04(+0.40%)
Jul 13, 2015 9.651 9.690 9.605 9.659 1,286,033 +0.02(+0.18%)
Jul 10, 2015 9.629 9.666 9.616 9.642 398,396 +0.03(+0.32%)
Jul 09, 2015 9.772 9.814 9.583 9.612 545,514 -0.12(-1.23%)
Jul 08, 2015 9.679 9.770 9.642 9.731 563,285 +0.01(+0.13%)
Jul 07, 2015 9.568 9.726 9.551 9.718 945,363 +0.14(+1.43%)
Jul 06, 2015 9.605 9.631 9.557 9.581 892,063 -0.10(-1.05%)
Jul 02, 2015 9.694 9.683 9.683 9.683 947,124 -0.01(-0.11%)
Jul 01, 2015 9.672 9.837 9.620 9.694 666,178 +0.02(+0.16%)
Jun 30, 2015 9.664 9.696 9.602 9.679 699,917 +0.03(+0.27%)
Jun 29, 2015 9.805 9.805 9.651 9.653 713,894 -0.21(-2.09%)
Jun 26, 2015 9.837 9.867 9.789 9.859 689,201 +0.01(+0.13%)
Jun 25, 2015 9.811 9.863 9.796 9.846 2,296,085 +0.08(+0.87%)
Jun 24, 2015 9.737 9.789 9.716 9.761 1,129,762 +0.05(+0.51%)
Jun 23, 2015 9.642 9.726 9.612 9.711 599,662 +0.02(+0.25%)
Jun 22, 2015 9.700 9.735 9.622 9.687 757,109 +0.02(+0.20%)
Jun 19, 2015 9.687 9.713 9.652 9.668 967,860 -0.05(-0.49%)
Jun 18, 2015 9.683 9.731 9.656 9.716 623,543 +0.07(+0.76%)
Jun 17, 2015 9.484 9.683 9.481 9.642 3,002,385 +0.19(+1.97%)
Jun 16, 2015 9.412 9.477 9.353 9.455 896,393 +0.05(+0.55%)
Jun 15, 2015 9.514 9.514 9.395 9.403 611,153 -0.11(-1.19%)
Jun 12, 2015 9.544 9.577 9.494 9.516 1,088,511 -0.04(-0.41%)
Jun 11, 2015 9.507 9.575 9.466 9.555 831,385 +0.08(+0.87%)
Jun 10, 2015 9.453 9.503 9.379 9.473 523,680 +0.09(+0.99%)
Jun 09, 2015 9.336 9.427 9.321 9.379 453,264 +0.06(+0.63%)
Jun 08, 2015 9.258 9.330 9.221 9.321 878,054 +0.05(+0.59%)
Jun 05, 2015 9.314 9.358 9.245 9.267 640,867 -0.06(-0.63%)
Jun 04, 2015 9.351 9.429 9.317 9.325 764,990 -0.05(-0.51%)
Jun 03, 2015 9.468 9.473 9.340 9.373 587,286 -0.06(-0.67%)
Jun 02, 2015 9.375 9.460 9.358 9.436 705,695 +0.09(+1.00%)
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.