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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 30, 2014 8.231 8.349 8.176 8.292 601,270 +0.09(+1.12%)
May 29, 2014 8.319 8.349 8.190 8.200 597,130 -0.15(-1.78%)
May 28, 2014 8.494 8.495 8.286 8.349 595,437 -0.10(-1.23%)
May 27, 2014 8.421 8.474 8.385 8.453 761,209 +0.11(+1.28%)
May 23, 2014 8.324 8.346 8.346 8.346 915,116 +0.00(+0.02%)
May 22, 2014 8.223 8.358 8.223 8.344 398,115 +0.12(+1.47%)
May 21, 2014 8.203 8.250 8.161 8.223 1,138,471 +0.01(+0.10%)
May 20, 2014 8.117 8.219 8.117 8.215 2,248,303 +0.07(+0.82%)
May 19, 2014 8.135 8.165 8.102 8.149 525,556 +0.01(+0.17%)
May 16, 2014 8.127 8.153 8.066 8.135 344,756 +0.01(+0.10%)
May 15, 2014 8.201 8.219 8.117 8.127 420,536 -0.09(-1.10%)
May 14, 2014 8.167 8.227 8.161 8.217 380,026 +0.05(+0.59%)
May 13, 2014 8.213 8.240 8.100 8.169 608,641 -0.02(-0.20%)
May 12, 2014 8.233 8.284 8.165 8.185 662,596 -0.00(-0.05%)
May 09, 2014 8.282 8.282 8.175 8.189 626,522 -0.06(-0.73%)
May 08, 2014 8.197 8.298 8.197 8.250 705,369 +0.05(+0.57%)
May 07, 2014 8.141 8.225 8.125 8.203 663,856 +0.10(+1.22%)
May 06, 2014 7.986 8.125 7.907 8.105 1,553,450 +0.15(+1.87%)
May 05, 2014 7.929 7.973 7.899 7.955 831,401 +0.05(+0.61%)
May 02, 2014 7.859 7.925 7.798 7.907 862,323 +0.05(+0.64%)
May 01, 2014 7.830 7.879 7.818 7.857 468,610 +0.00(+0.00%)
Apr 30, 2014 7.883 7.887 7.821 7.857 789,342 -0.02(-0.26%)
Apr 29, 2014 7.903 7.939 7.853 7.877 773,104 -0.01(-0.08%)
Apr 28, 2014 7.893 7.939 7.859 7.883 879,703 -0.01(-0.13%)
Apr 25, 2014 7.984 8.000 7.871 7.893 435,251 -0.11(-1.43%)
Apr 24, 2014 8.054 8.084 7.996 8.008 593,128 -0.02(-0.20%)
Apr 23, 2014 7.905 8.024 7.895 8.024 459,885 +0.15(+1.92%)
Apr 22, 2014 7.949 7.953 7.843 7.873 1,016,950 -0.07(-0.86%)
Apr 21, 2014 8.000 8.006 7.937 7.941 425,370 -0.06(-0.81%)
Apr 17, 2014 8.004 8.006 8.006 8.006 617,356 -0.01(-0.08%)
Apr 16, 2014 8.008 8.018 7.951 8.012 935,468 +0.07(+0.84%)
Apr 15, 2014 7.913 8.002 7.891 7.945 1,064,508 +0.03(+0.41%)
Apr 14, 2014 7.859 7.949 7.859 7.913 550,236 +0.07(+0.90%)
Apr 11, 2014 7.879 7.899 7.841 7.843 538,102 -0.03(-0.41%)
Apr 10, 2014 7.861 7.933 7.822 7.875 1,207,854 +0.09(+1.11%)
Apr 09, 2014 7.722 7.802 7.700 7.788 571,699 +0.06(+0.73%)
Apr 08, 2014 7.746 7.790 7.657 7.732 1,137,910 +0.02(+0.24%)
Apr 07, 2014 7.847 7.853 7.714 7.714 800,548 -0.14(-1.77%)
Apr 04, 2014 7.903 7.959 7.845 7.853 443,985 -0.04(-0.56%)
Apr 03, 2014 7.994 7.994 7.876 7.897 377,118 -0.06(-0.78%)
Apr 02, 2014 7.972 7.992 7.947 7.959 487,974 +0.00(+0.00%)
Apr 01, 2014 7.949 7.967 7.921 7.959 650,636 +0.01(+0.13%)
Mar 31, 2014 7.957 7.963 7.915 7.949 686,952 +0.05(+0.59%)
Mar 28, 2014 7.837 7.913 7.837 7.903 704,292 +0.05(+0.69%)
Mar 27, 2014 7.873 7.897 7.822 7.849 1,056,051 -0.01(-0.10%)
Mar 26, 2014 7.855 7.899 7.851 7.857 1,324,824 +0.01(+0.08%)
Mar 25, 2014 7.875 7.888 7.810 7.851 1,107,053 -0.02(-0.28%)
Mar 24, 2014 7.869 7.909 7.784 7.873 968,961 +0.01(+0.08%)
Mar 21, 2014 7.673 7.883 7.663 7.867 5,344,192 +0.20(+2.55%)
Mar 20, 2014 7.657 7.718 7.613 7.671 1,097,415 -0.01(-0.16%)
Mar 19, 2014 7.691 7.772 7.661 7.683 844,304 -0.02(-0.31%)
Mar 18, 2014 7.712 7.722 7.651 7.708 831,381 +0.03(+0.37%)
Mar 17, 2014 7.661 7.778 7.657 7.679 1,588,169 +0.03(+0.40%)
Mar 14, 2014 7.609 7.669 7.609 7.649 1,196,758 +0.03(+0.45%)
Mar 13, 2014 7.655 7.728 7.583 7.615 1,083,321 -0.01(-0.13%)
Mar 12, 2014 7.452 7.641 7.452 7.625 1,673,909 +0.14(+1.88%)
Mar 11, 2014 7.399 7.484 7.351 7.484 1,815,370 +0.11(+1.56%)
Mar 10, 2014 7.450 7.454 7.361 7.369 1,404,123 -0.08(-1.11%)
Mar 07, 2014 7.534 7.552 7.419 7.452 1,292,503 -0.08(-1.10%)
Mar 06, 2014 7.526 7.577 7.516 7.534 1,365,062 +0.02(+0.27%)
Mar 05, 2014 7.639 7.647 7.508 7.514 1,343,638 -0.11(-1.48%)
Mar 04, 2014 7.629 7.693 7.621 7.627 1,457,829 +0.02(+0.21%)
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.