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

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

27.53 +0.66 (+2.46%)
Official Closing Price Updated: 4:10 PM EDT, May 1, 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 29, 2014 8.714 8.751 8.751 8.751 478,276 +0.08(+0.95%)
Aug 28, 2014 8.634 8.687 8.601 8.669 338,640 +0.00(+0.02%)
Aug 27, 2014 8.667 8.770 8.626 8.667 955,723 -0.03(-0.31%)
Aug 26, 2014 8.594 8.730 8.582 8.694 723,103 +0.11(+1.33%)
Aug 25, 2014 8.435 8.582 8.408 8.579 585,169 +0.14(+1.72%)
Aug 22, 2014 8.412 8.457 8.380 8.435 341,847 -0.00(-0.05%)
Aug 21, 2014 8.404 8.443 8.380 8.439 287,872 +0.03(+0.39%)
Aug 20, 2014 8.418 8.449 8.355 8.406 409,852 -0.03(-0.31%)
Aug 19, 2014 8.427 8.467 8.406 8.433 522,423 +0.03(+0.36%)
Aug 18, 2014 8.459 8.467 8.343 8.402 600,868 -0.01(-0.17%)
Aug 15, 2014 8.341 8.431 8.249 8.416 479,805 +0.11(+1.28%)
Aug 14, 2014 8.143 8.321 8.137 8.310 319,417 +0.16(+1.95%)
Aug 13, 2014 8.229 8.229 8.125 8.151 448,668 -0.03(-0.32%)
Aug 12, 2014 8.337 8.337 8.172 8.178 459,951 -0.13(-1.62%)
Aug 11, 2014 8.194 8.329 8.160 8.312 896,129 +0.17(+2.05%)
Aug 08, 2014 7.990 8.123 7.990 8.145 303,517 +0.11(+1.37%)
Aug 07, 2014 8.027 8.145 7.976 8.035 455,668 +0.02(+0.31%)
Aug 06, 2014 7.960 8.084 7.950 8.011 551,534 +0.01(+0.18%)
Aug 05, 2014 8.072 8.113 7.969 7.997 503,962 -0.11(-1.33%)
Aug 04, 2014 8.113 8.131 8.031 8.105 448,015 +0.01(+0.13%)
Aug 01, 2014 8.047 8.141 7.846 8.094 1,223,361 +0.01(+0.15%)
Jul 31, 2014 8.160 8.174 8.064 8.082 591,875 -0.09(-1.15%)
Jul 30, 2014 8.357 8.365 8.151 8.176 755,070 -0.19(-2.27%)
Jul 29, 2014 8.561 8.561 8.333 8.365 609,370 -0.19(-2.17%)
Jul 28, 2014 8.476 8.559 8.449 8.551 1,042,609 +0.08(+0.89%)
Jul 25, 2014 8.453 8.524 8.433 8.476 331,417 -0.02(-0.24%)
Jul 24, 2014 8.394 8.504 8.380 8.496 369,766 +0.10(+1.21%)
Jul 23, 2014 8.418 8.435 8.364 8.394 323,298 +0.02(+0.19%)
Jul 22, 2014 8.435 8.463 8.327 8.378 662,059 -0.04(-0.48%)
Jul 21, 2014 8.357 8.441 8.327 8.418 433,032 +0.08(+0.93%)
Jul 18, 2014 8.284 8.396 8.270 8.341 287,107 +0.06(+0.71%)
Jul 17, 2014 8.251 8.335 8.251 8.282 383,027 +0.04(+0.49%)
Jul 16, 2014 8.264 8.274 8.225 8.241 307,167 +0.01(+0.07%)
Jul 15, 2014 8.268 8.268 8.202 8.235 355,784 -0.03(-0.35%)
Jul 14, 2014 8.261 8.306 8.225 8.264 322,724 +0.01(+0.10%)
Jul 11, 2014 8.345 8.345 8.253 8.255 314,594 -0.09(-1.12%)
Jul 10, 2014 8.341 8.361 8.325 8.349 393,525 +0.01(+0.12%)
Jul 09, 2014 8.290 8.363 8.280 8.339 549,474 +0.02(+0.27%)
Jul 08, 2014 8.286 8.331 8.266 8.317 790,500 +0.04(+0.49%)
Jul 07, 2014 8.388 8.400 8.257 8.276 833,574 -0.09(-1.10%)
Jul 03, 2014 8.367 8.367 8.367 8.367 674,069 +0.00(+0.00%)
Jul 02, 2014 8.482 8.482 8.341 8.367 685,745 -0.14(-1.65%)
Jul 01, 2014 8.504 8.561 8.480 8.508 445,852 +0.00(+0.05%)
Jun 30, 2014 8.518 8.518 8.443 8.504 854,743 -0.00(-0.02%)
Jun 27, 2014 8.357 8.531 8.357 8.506 300,922 +0.11(+1.36%)
Jun 26, 2014 8.388 8.412 8.353 8.392 342,018 -0.02(-0.19%)
Jun 25, 2014 8.408 8.463 8.367 8.408 690,547 +0.04(+0.44%)
Jun 24, 2014 8.423 8.425 8.370 8.372 775,611 -0.02(-0.24%)
Jun 23, 2014 8.410 8.476 8.372 8.392 983,782 -0.03(-0.31%)
Jun 20, 2014 8.461 8.489 8.416 8.418 889,010 +0.00(+0.05%)
Jun 19, 2014 8.482 8.500 8.410 8.414 487,944 -0.03(-0.39%)
Jun 18, 2014 8.431 8.466 8.410 8.447 497,702 +0.03(+0.36%)
Jun 17, 2014 8.353 8.420 8.296 8.416 381,089 +0.06(+0.76%)
Jun 16, 2014 8.380 8.416 8.337 8.353 568,008 +0.01(+0.15%)
Jun 13, 2014 8.376 8.376 8.306 8.341 616,856 +0.01(+0.12%)
Jun 12, 2014 8.435 8.471 8.321 8.331 925,333 -0.14(-1.66%)
Jun 11, 2014 8.484 8.537 8.388 8.471 710,382 -0.01(-0.14%)
Jun 10, 2014 8.504 8.510 8.461 8.484 668,628 -0.01(-0.14%)
Jun 06, 2014 8.439 8.522 8.439 8.496 1,236,131 +0.02(+0.22%)
Jun 05, 2014 8.325 8.482 8.300 8.478 755,761 +0.15(+1.76%)
Jun 04, 2014 8.351 8.361 8.272 8.331 440,136 -0.02(-0.27%)
Jun 03, 2014 8.310 8.384 8.285 8.353 819,077 +0.04(+0.44%)
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.