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 )

28.85 +0.76 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2015 9.189 9.245 9.061 9.141 1,177,720 -0.12(-1.33%)
Apr 29, 2015 9.278 9.309 9.209 9.264 646,538 -0.01(-0.09%)
Apr 28, 2015 9.313 9.336 9.259 9.272 1,060,556 -0.02(-0.22%)
Apr 27, 2015 9.330 9.343 9.289 9.293 902,666 -0.02(-0.25%)
Apr 24, 2015 9.307 9.338 9.276 9.316 1,272,287 +0.02(+0.18%)
Apr 23, 2015 9.301 9.322 9.268 9.299 524,059 +0.01(+0.09%)
Apr 22, 2015 9.322 9.334 9.280 9.291 497,251 -0.01(-0.09%)
Apr 21, 2015 9.330 9.330 9.205 9.299 1,348,394 -0.03(-0.31%)
Apr 20, 2015 9.322 9.351 9.259 9.328 1,239,904 +0.01(+0.13%)
Apr 17, 2015 9.253 9.322 9.187 9.316 1,274,276 -0.01(-0.07%)
Apr 16, 2015 9.349 9.349 9.253 9.322 1,161,471 +0.03(+0.29%)
Apr 15, 2015 9.289 9.332 9.272 9.295 1,355,372 +0.01(+0.11%)
Apr 14, 2015 9.301 9.326 9.276 9.284 2,209,066 +0.01(+0.13%)
Apr 13, 2015 9.282 9.295 9.251 9.272 2,456,933 -0.04(-0.38%)
Apr 10, 2015 9.303 9.332 9.282 9.307 1,953,356 +0.02(+0.27%)
Apr 09, 2015 9.311 9.332 9.270 9.282 2,997,101 +0.00(+0.04%)
Apr 08, 2015 9.353 9.363 9.251 9.278 13,975,309 -0.27(-2.81%)
Apr 07, 2015 9.680 9.769 9.519 9.547 614,391 -0.14(-1.42%)
Apr 06, 2015 9.536 9.732 9.526 9.684 460,294 +0.16(+1.66%)
Apr 02, 2015 9.428 9.526 9.526 9.526 1,294,240 +0.13(+1.42%)
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.