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 )

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Mar 03, 2014 7.510 7.627 7.496 7.611 1,653,557 +0.07(+0.99%)
Feb 28, 2014 7.395 7.621 7.385 7.536 1,238,603 +0.17(+2.33%)
Feb 27, 2014 7.357 7.413 7.335 7.365 2,389,213 +0.01(+0.16%)
Feb 26, 2014 7.462 7.462 7.353 7.353 1,635,681 -0.05(-0.68%)
Feb 25, 2014 7.395 7.413 7.360 7.403 2,135,470 +0.01(+0.11%)
Feb 24, 2014 7.437 7.437 7.367 7.395 4,332,869 +0.02(+0.30%)
Feb 21, 2014 7.459 7.472 7.365 7.373 1,276,937 -0.08(-1.12%)
Feb 20, 2014 7.437 7.491 7.433 7.457 746,499 +0.00(+0.05%)
Feb 19, 2014 7.535 7.539 7.437 7.453 918,139 -0.07(-0.93%)
Feb 18, 2014 7.541 7.586 7.513 7.523 927,510 -0.02(-0.26%)
Feb 14, 2014 7.519 7.543 7.543 7.543 1,830,516 +0.02(+0.26%)
Feb 13, 2014 7.527 7.568 7.495 7.523 1,020,559 -0.01(-0.13%)
Feb 12, 2014 7.475 7.556 7.475 7.533 1,134,824 +0.10(+1.31%)
Feb 11, 2014 7.439 7.507 7.419 7.435 1,401,876 +0.01(+0.19%)
Feb 10, 2014 7.326 7.433 7.272 7.421 856,310 +0.10(+1.39%)
Feb 07, 2014 7.177 7.320 7.161 7.320 831,293 +0.19(+2.71%)
Feb 06, 2014 7.123 7.194 7.077 7.127 1,660,823 +0.02(+0.31%)
Feb 05, 2014 7.151 7.220 7.085 7.105 2,125,943 -0.08(-1.13%)
Feb 04, 2014 7.214 7.250 7.125 7.186 1,694,024 -0.05(-0.63%)
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.