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 (%)
Jul 31, 2013 7.293 7.301 7.215 7.246 735,212 -0.03(-0.45%)
Jul 30, 2013 7.332 7.332 7.258 7.279 991,536 -0.04(-0.61%)
Jul 29, 2013 7.186 7.347 7.182 7.324 1,920,473 +0.13(+1.78%)
Jul 26, 2013 7.095 7.210 7.064 7.196 727,531 +0.07(+0.95%)
Jul 25, 2013 7.054 7.163 7.054 7.128 671,727 +0.06(+0.80%)
Jul 24, 2013 7.122 7.149 7.005 7.071 1,712,354 -0.06(-0.87%)
Jul 23, 2013 7.069 7.149 7.067 7.134 1,047,269 +0.07(+1.05%)
Jul 22, 2013 7.095 7.093 7.034 7.060 1,414,271 -0.03(-0.47%)
Jul 19, 2013 7.062 7.126 7.037 7.093 1,420,398 +0.02(+0.25%)
Jul 18, 2013 7.114 7.161 7.044 7.075 1,494,615 -0.01(-0.19%)
Jul 17, 2013 7.025 7.157 7.025 7.089 1,088,128 +0.06(+0.86%)
Jul 16, 2013 7.095 7.099 7.023 7.029 1,057,347 -0.07(-1.04%)
Jul 15, 2013 7.169 7.211 7.075 7.102 1,102,379 -0.05(-0.68%)
Jul 12, 2013 7.128 7.159 7.031 7.151 977,661 +0.04(+0.55%)
Jul 11, 2013 7.143 7.182 7.011 7.112 1,700,887 +0.02(+0.33%)
Jul 10, 2013 7.095 7.161 7.079 7.089 912,802 -0.01(-0.19%)
Jul 09, 2013 7.242 7.200 7.060 7.102 1,728,601 -0.10(-1.35%)
Jul 08, 2013 7.137 7.200 7.128 7.200 1,066,572 +0.10(+1.34%)
Jul 05, 2013 7.108 7.147 6.986 7.104 661,870 +0.02(+0.25%)
Jul 03, 2013 7.112 7.116 7.052 7.087 691,117 -0.02(-0.33%)
Jul 02, 2013 7.159 7.172 7.031 7.110 1,647,953 -0.03(-0.46%)
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.