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 (%)
Sep 27, 2013 7.426 7.487 7.357 7.475 670,687 +0.05(+0.66%)
Sep 26, 2013 7.436 7.497 7.385 7.426 452,820 -0.01(-0.13%)
Sep 25, 2013 7.556 7.576 7.379 7.436 857,549 -0.09(-1.18%)
Sep 24, 2013 7.424 7.556 7.371 7.525 1,410,394 +0.10(+1.38%)
Sep 23, 2013 7.300 7.434 7.281 7.422 848,873 +0.09(+1.29%)
Sep 20, 2013 7.416 7.417 7.314 7.328 676,181 -0.09(-1.22%)
Sep 19, 2013 7.477 7.517 7.391 7.418 945,295 -0.06(-0.79%)
Sep 18, 2013 7.306 7.477 7.233 7.477 1,164,311 +0.15(+2.10%)
Sep 17, 2013 7.188 7.326 7.182 7.324 1,500,544 +0.15(+2.08%)
Sep 16, 2013 7.142 7.186 7.098 7.174 825,298 +0.14(+1.93%)
Sep 13, 2013 7.107 7.125 7.023 7.039 681,898 -0.05(-0.69%)
Sep 12, 2013 7.218 7.259 7.086 7.088 828,764 -0.11(-1.56%)
Sep 11, 2013 7.249 7.249 7.153 7.200 894,307 -0.03(-0.46%)
Sep 10, 2013 7.162 7.255 7.133 7.233 1,088,507 +0.11(+1.55%)
Sep 09, 2013 7.062 7.162 7.060 7.123 567,232 +0.10(+1.49%)
Sep 06, 2013 6.997 7.082 6.968 7.019 549,267 +0.07(+1.05%)
Sep 05, 2013 7.052 7.080 6.922 6.946 864,618 -0.08(-1.09%)
Sep 04, 2013 7.019 7.070 6.972 7.023 1,187,094 +0.03(+0.45%)
Sep 03, 2013 7.017 7.021 6.924 6.991 1,150,940 +0.03(+0.40%)
Aug 30, 2013 6.779 6.978 6.773 6.964 1,906,614 +0.20(+3.03%)
Aug 29, 2013 6.741 6.804 6.708 6.759 1,743,882 +0.00(+0.00%)
Aug 28, 2013 6.850 6.914 6.741 6.759 2,828,019 -0.10(-1.52%)
Aug 27, 2013 6.963 6.991 6.842 6.863 1,792,720 -0.13(-1.86%)
Aug 26, 2013 7.075 7.075 6.961 6.994 1,579,909 -0.04(-0.58%)
Aug 23, 2013 7.064 7.161 7.032 7.034 1,147,513 +0.02(+0.22%)
Aug 22, 2013 6.916 7.034 6.900 7.019 1,106,577 +0.10(+1.43%)
Aug 21, 2013 6.996 6.996 6.910 6.920 947,405 -0.09(-1.25%)
Aug 20, 2013 7.054 7.091 6.974 7.007 1,138,994 -0.05(-0.66%)
Aug 19, 2013 7.075 7.085 6.949 7.054 1,494,266 -0.02(-0.30%)
Aug 16, 2013 7.227 7.227 7.019 7.075 1,042,783 -0.17(-2.28%)
Aug 15, 2013 7.221 7.252 7.169 7.240 753,780 +0.00(+0.00%)
Aug 14, 2013 7.194 7.256 7.155 7.240 1,006,976 +0.11(+1.50%)
Aug 13, 2013 7.145 7.224 7.109 7.134 789,257 +0.00(+0.03%)
Aug 12, 2013 7.116 7.194 7.112 7.132 1,174,821 +0.02(+0.27%)
Aug 09, 2013 7.083 7.130 7.046 7.112 586,361 +0.00(+0.03%)
Aug 08, 2013 7.136 7.209 7.095 7.110 820,697 -0.03(-0.49%)
Aug 07, 2013 7.219 7.258 7.116 7.145 1,238,682 -0.05(-0.73%)
Aug 06, 2013 7.196 7.367 7.184 7.198 1,530,567 +0.09(+1.23%)
Aug 05, 2013 7.104 7.160 7.056 7.110 562,644 -0.02(-0.27%)
Aug 02, 2013 7.155 7.174 7.077 7.130 972,753 -0.04(-0.60%)
Aug 01, 2013 7.297 7.297 7.143 7.172 1,439,562 -0.07(-1.02%)
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.