Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

30.75 +0.07 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.744 8.734 8.734 8.734 714,780 +0.04(+0.46%)
Dec 30, 2014 8.763 8.767 8.661 8.694 332,797 -0.08(-0.95%)
Dec 29, 2014 8.726 8.861 8.715 8.778 617,045 +0.04(+0.50%)
Dec 26, 2014 8.650 8.757 8.650 8.734 263,025 +0.08(+0.94%)
Dec 24, 2014 8.534 8.653 8.653 8.653 756,008 +0.10(+1.17%)
Dec 23, 2014 8.448 8.552 8.390 8.552 548,937 +0.14(+1.71%)
Dec 22, 2014 8.317 8.417 8.302 8.408 790,151 +0.09(+1.10%)
Dec 19, 2014 8.461 8.538 8.296 8.317 1,810,517 -0.14(-1.68%)
Dec 18, 2014 8.344 8.467 8.283 8.459 1,140,129 +0.17(+2.04%)
Dec 17, 2014 8.308 8.331 8.225 8.290 822,198 +0.03(+0.38%)
Dec 16, 2014 8.327 8.388 8.187 8.258 707,661 -0.07(-0.80%)
Dec 15, 2014 8.517 8.517 8.260 8.325 1,188,975 -0.16(-1.84%)
Dec 12, 2014 8.584 8.588 8.448 8.482 587,208 -0.13(-1.50%)
Dec 11, 2014 8.605 8.636 8.485 8.611 1,286,163 +0.05(+0.54%)
Dec 10, 2014 8.596 8.636 8.507 8.565 1,412,916 -0.07(-0.82%)
Dec 09, 2014 8.778 8.778 8.610 8.636 1,081,849 -0.13(-1.43%)
Dec 08, 2014 8.905 8.915 8.715 8.761 917,167 -0.13(-1.41%)
Dec 05, 2014 8.955 8.955 8.844 8.886 643,163 -0.08(-0.91%)
Dec 04, 2014 8.819 8.968 8.815 8.968 925,014 +0.14(+1.61%)
Dec 03, 2014 8.853 8.920 8.801 8.826 960,097 +0.01(+0.09%)
Dec 02, 2014 8.711 8.913 8.664 8.817 1,153,691 +0.12(+1.37%)
Dec 01, 2014 8.728 8.763 8.644 8.698 1,736,734 +0.04(+0.48%)
Nov 28, 2014 8.715 8.769 8.640 8.657 728,745 -0.03(-0.36%)
Nov 26, 2014 8.738 8.688 8.688 8.688 1,877,796 +0.00(+0.02%)
Nov 25, 2014 8.638 8.711 8.552 8.686 593,890 +0.06(+0.73%)
Nov 24, 2014 8.597 8.652 8.541 8.623 566,941 +0.05(+0.63%)
Nov 21, 2014 8.741 8.753 8.568 8.570 866,943 -0.08(-0.98%)
Nov 20, 2014 8.566 8.717 8.541 8.654 1,259,511 +0.09(+1.06%)
Nov 19, 2014 8.473 8.574 8.405 8.564 1,082,180 +0.15(+1.79%)
Nov 18, 2014 8.388 8.417 8.328 8.413 539,409 +0.05(+0.64%)
Nov 17, 2014 8.345 8.456 8.312 8.359 1,125,574 -0.04(-0.52%)
Nov 14, 2014 8.421 8.489 8.370 8.403 461,524 -0.01(-0.17%)
Nov 13, 2014 8.469 8.487 8.367 8.417 570,684 -0.05(-0.61%)
Nov 12, 2014 8.444 8.487 8.366 8.469 883,219 -0.01(-0.07%)
Nov 11, 2014 8.475 8.481 8.378 8.475 702,119 +0.03(+0.37%)
Nov 10, 2014 8.351 8.460 8.331 8.444 798,505 +0.11(+1.34%)
Nov 07, 2014 8.188 8.349 8.142 8.333 1,111,379 +0.17(+2.12%)
Nov 06, 2014 8.186 8.201 8.087 8.159 1,239,225 -0.05(-0.60%)
Nov 05, 2014 8.349 8.349 8.149 8.209 1,107,073 -0.04(-0.50%)
Nov 04, 2014 8.291 8.320 8.248 8.250 493,367 -0.07(-0.79%)
Nov 03, 2014 8.372 8.372 8.273 8.316 737,769 -0.05(-0.64%)
Oct 31, 2014 8.335 8.378 8.289 8.370 991,176 +0.03(+0.40%)
Oct 30, 2014 8.242 8.353 8.204 8.337 1,112,213 +0.07(+0.87%)
Oct 29, 2014 8.242 8.267 8.159 8.265 873,068 +0.03(+0.33%)
Oct 28, 2014 8.176 8.250 8.133 8.238 907,651 +0.09(+1.14%)
Oct 27, 2014 8.205 8.209 8.083 8.145 694,525 -0.07(-0.80%)
Oct 24, 2014 8.211 8.244 8.145 8.211 1,190,569 +0.01(+0.15%)
Oct 23, 2014 8.227 8.227 8.149 8.199 1,011,215 +0.06(+0.71%)
Oct 22, 2014 8.135 8.236 8.079 8.141 805,702 +0.02(+0.20%)
Oct 21, 2014 8.011 8.155 7.970 8.124 1,575,091 +0.16(+2.07%)
Oct 20, 2014 7.881 7.971 7.850 7.959 981,880 +0.08(+1.02%)
Oct 17, 2014 7.959 8.017 7.862 7.879 1,056,690 -0.02(-0.21%)
Oct 16, 2014 7.629 7.968 7.621 7.895 1,707,491 +0.18(+2.27%)
Oct 15, 2014 7.739 7.766 7.611 7.720 1,940,263 -0.07(-0.85%)
Oct 14, 2014 7.774 7.794 7.702 7.786 1,783,208 +0.08(+1.07%)
Oct 13, 2014 7.739 7.805 7.662 7.704 716,993 -0.04(-0.48%)
Oct 10, 2014 7.832 7.838 7.708 7.741 1,175,205 -0.06(-0.74%)
Oct 09, 2014 7.722 7.873 7.722 7.799 1,246,039 +0.06(+0.83%)
Oct 08, 2014 7.737 7.751 7.640 7.735 1,384,452 +0.03(+0.43%)
Oct 07, 2014 7.737 7.805 7.687 7.702 1,553,045 -0.06(-0.82%)
Oct 06, 2014 7.681 7.798 7.679 7.766 1,763,960 +0.12(+1.51%)
Oct 03, 2014 7.712 7.747 7.629 7.650 2,185,960 -0.07(-0.86%)
Oct 02, 2014 7.848 7.848 7.558 7.716 2,372,797 -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.