Skip to main content

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

32.57 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 13.12 13.27 13.09 13.22 753,240 +0.11(+0.80%)
May 27, 2016 13.14 13.11 13.11 13.11 560,627 +0.03(+0.26%)
May 26, 2016 13.08 13.14 13.00 13.08 446,671 -0.03(-0.20%)
May 25, 2016 13.10 13.17 13.00 13.10 677,864 +0.02(+0.16%)
May 24, 2016 13.12 13.19 13.05 13.08 462,096 +0.02(+0.19%)
May 23, 2016 13.11 13.13 13.03 13.06 186,755 -0.07(-0.54%)
May 20, 2016 13.15 13.21 13.07 13.13 520,438 -0.02(-0.14%)
May 19, 2016 13.30 13.30 13.09 13.15 358,842 -0.15(-1.13%)
May 18, 2016 13.43 13.52 13.30 13.30 389,541 -0.18(-1.32%)
May 17, 2016 13.33 13.51 13.31 13.48 304,347 +0.15(+1.11%)
May 16, 2016 13.34 13.50 13.30 13.33 313,811 +0.12(+0.91%)
May 13, 2016 13.18 13.26 13.15 13.21 428,493 -0.12(-0.92%)
May 12, 2016 13.42 13.49 13.31 13.33 248,766 -0.02(-0.12%)
May 11, 2016 13.24 13.42 13.14 13.35 354,009 +0.06(+0.49%)
May 10, 2016 13.20 13.34 13.02 13.28 697,609 +0.14(+1.05%)
May 09, 2016 13.36 13.36 13.08 13.14 529,632 -0.16(-1.20%)
May 06, 2016 12.95 13.37 12.95 13.30 489,633 +0.31(+2.37%)
May 05, 2016 12.70 13.05 12.70 13.00 349,030 +0.23(+1.81%)
May 04, 2016 12.89 12.90 12.67 12.77 367,854 -0.14(-1.10%)
May 03, 2016 12.82 12.98 12.62 12.91 572,894 -0.02(-0.19%)
May 02, 2016 12.94 13.01 12.86 12.93 594,473 -0.04(-0.28%)
Apr 29, 2016 13.10 13.15 12.86 12.97 381,218 -0.12(-0.94%)
Apr 28, 2016 13.08 13.22 13.06 13.09 299,667 +0.00(+0.00%)
Apr 27, 2016 13.01 13.18 13.01 13.09 441,840 +0.09(+0.71%)
Apr 26, 2016 12.98 13.10 12.96 13.00 342,773 +0.05(+0.36%)
Apr 25, 2016 12.92 12.99 12.85 12.95 321,796 +0.03(+0.21%)
Apr 22, 2016 12.87 13.11 12.87 12.93 574,003 +0.06(+0.50%)
Apr 21, 2016 12.91 12.92 12.75 12.86 399,418 -0.03(-0.21%)
Apr 20, 2016 12.82 12.91 12.67 12.89 458,115 +0.04(+0.33%)
Apr 19, 2016 12.77 12.89 12.75 12.85 557,839 +0.09(+0.72%)
Apr 18, 2016 12.68 12.79 12.67 12.75 354,797 +0.00(+0.00%)
Apr 15, 2016 12.74 12.85 12.71 12.75 234,635 +0.00(+0.02%)
Apr 14, 2016 12.76 12.82 12.68 12.75 1,130,669 -0.04(-0.29%)
Apr 13, 2016 12.79 12.79 12.71 12.79 791,310 -0.00(-0.02%)
Apr 12, 2016 12.71 12.82 12.58 12.79 1,214,802 +0.16(+1.24%)
Apr 11, 2016 12.55 12.71 12.51 12.63 454,830 +0.14(+1.11%)
Apr 08, 2016 12.33 12.52 12.33 12.50 1,005,329 +0.30(+2.50%)
Apr 07, 2016 12.30 12.36 12.16 12.19 647,511 -0.16(-1.32%)
Apr 06, 2016 12.31 12.42 12.25 12.35 528,322 +0.00(+0.02%)
Apr 05, 2016 12.15 12.45 12.02 12.35 1,008,078 -0.05(-0.37%)
Apr 04, 2016 12.80 12.84 12.37 12.40 1,026,905 -0.47(-3.66%)
Apr 01, 2016 12.87 13.00 12.72 12.87 510,398 -0.09(-0.66%)
Mar 31, 2016 12.74 13.02 12.69 12.95 598,558 +0.24(+1.86%)
Mar 30, 2016 12.61 12.78 12.57 12.72 546,830 +0.18(+1.45%)
Mar 29, 2016 12.46 12.57 12.35 12.54 412,336 +0.09(+0.72%)
Mar 28, 2016 12.27 12.47 12.25 12.45 624,654 +0.18(+1.45%)
Mar 24, 2016 12.09 12.27 12.27 12.27 737,615 +0.05(+0.40%)
Mar 23, 2016 12.50 12.51 12.22 12.22 831,385 -0.28(-2.26%)
Mar 22, 2016 12.49 12.58 12.33 12.50 671,227 -0.02(-0.15%)
Mar 21, 2016 12.35 12.54 12.32 12.52 620,585 +0.18(+1.42%)
Mar 18, 2016 12.43 12.48 12.33 12.35 814,258 -0.03(-0.25%)
Mar 17, 2016 12.31 12.51 12.29 12.38 912,848 +0.08(+0.63%)
Mar 16, 2016 12.21 12.37 12.15 12.30 642,597 +0.06(+0.50%)
Mar 15, 2016 11.99 12.24 11.89 12.24 413,220 +0.14(+1.14%)
Mar 14, 2016 12.10 12.16 11.98 12.10 287,783 -0.03(-0.28%)
Mar 11, 2016 12.07 12.18 12.00 12.13 515,810 +0.15(+1.23%)
Mar 10, 2016 12.05 12.13 11.86 11.99 477,749 -0.05(-0.41%)
Mar 09, 2016 11.93 12.07 11.86 12.03 573,053 +0.15(+1.27%)
Mar 08, 2016 12.04 12.05 11.83 11.88 658,523 -0.09(-0.72%)
Mar 07, 2016 11.58 11.99 11.53 11.97 679,598 +0.34(+2.93%)
Mar 04, 2016 11.54 11.63 11.44 11.63 746,855 +0.14(+1.23%)
Mar 03, 2016 11.51 11.52 11.32 11.49 886,937 +0.01(+0.08%)
Mar 02, 2016 11.68 11.70 11.39 11.48 586,150 -0.21(-1.82%)
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.