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 31, 2016 9.728 9.838 9.701 9.799 1,016,013 +0.08(+0.80%)
May 27, 2016 9.740 9.721 9.721 9.721 756,206 +0.03(+0.26%)
May 26, 2016 9.694 9.742 9.639 9.696 602,495 +0.06(+0.62%)
May 25, 2016 9.637 9.686 9.562 9.637 921,818 +0.02(+0.16%)
May 24, 2016 9.650 9.700 9.596 9.621 628,397 +0.02(+0.19%)
May 23, 2016 9.639 9.657 9.580 9.603 253,965 -0.05(-0.54%)
May 20, 2016 9.668 9.713 9.614 9.655 707,736 -0.01(-0.14%)
May 19, 2016 9.779 9.779 9.623 9.668 487,985 -0.11(-1.13%)
May 18, 2016 9.876 9.942 9.779 9.779 529,731 -0.13(-1.32%)
May 17, 2016 9.802 9.937 9.788 9.910 413,878 +0.11(+1.11%)
May 16, 2016 9.808 9.931 9.781 9.802 426,748 +0.09(+0.91%)
May 13, 2016 9.691 9.747 9.671 9.713 582,702 -0.09(-0.92%)
May 12, 2016 9.865 9.917 9.786 9.804 338,293 -0.01(-0.12%)
May 11, 2016 9.736 9.869 9.664 9.815 481,412 +0.05(+0.49%)
May 10, 2016 9.704 9.813 9.574 9.768 948,668 +0.10(+1.05%)
May 09, 2016 9.827 9.827 9.619 9.666 720,239 -0.12(-1.20%)
May 06, 2016 9.524 9.833 9.524 9.784 665,844 +0.23(+2.37%)
May 05, 2016 9.338 9.598 9.338 9.557 474,641 +0.17(+1.81%)
May 04, 2016 9.481 9.490 9.320 9.388 500,240 -0.10(-1.10%)
May 03, 2016 9.426 9.548 9.282 9.492 779,070 -0.02(-0.19%)
May 02, 2016 9.519 9.565 9.460 9.510 808,415 -0.03(-0.28%)
Apr 29, 2016 9.634 9.673 9.454 9.537 518,413 -0.09(-0.94%)
Apr 28, 2016 9.621 9.720 9.607 9.628 407,513 +0.00(+0.00%)
Apr 27, 2016 9.564 9.691 9.564 9.628 600,852 +0.07(+0.71%)
Apr 26, 2016 9.542 9.635 9.530 9.560 466,132 +0.03(+0.36%)
Apr 25, 2016 9.503 9.553 9.447 9.526 437,605 +0.02(+0.21%)
Apr 22, 2016 9.467 9.641 9.467 9.505 780,578 +0.05(+0.50%)
Apr 21, 2016 9.496 9.499 9.379 9.458 543,162 -0.02(-0.21%)
Apr 20, 2016 9.429 9.496 9.318 9.478 622,984 +0.03(+0.34%)
Apr 19, 2016 9.392 9.481 9.377 9.447 758,598 +0.07(+0.72%)
Apr 18, 2016 9.327 9.404 9.316 9.379 482,483 +0.00(+0.00%)
Apr 15, 2016 9.372 9.446 9.345 9.379 319,077 +0.00(+0.02%)
Apr 14, 2016 9.386 9.426 9.327 9.377 1,537,580 -0.03(-0.29%)
Apr 13, 2016 9.406 9.406 9.343 9.404 1,076,091 -0.00(-0.02%)
Apr 12, 2016 9.343 9.431 9.252 9.406 1,651,991 +0.12(+1.24%)
Apr 11, 2016 9.225 9.345 9.202 9.291 618,517 +0.10(+1.11%)
Apr 08, 2016 9.067 9.205 9.067 9.189 1,367,133 +0.22(+2.50%)
Apr 07, 2016 9.044 9.092 8.942 8.965 880,541 -0.12(-1.32%)
Apr 06, 2016 9.056 9.135 9.008 9.085 718,457 +0.00(+0.02%)
Apr 05, 2016 8.936 9.155 8.841 9.083 1,370,870 -0.03(-0.37%)
Apr 04, 2016 9.413 9.440 9.094 9.117 1,396,473 -0.35(-3.66%)
Apr 01, 2016 9.465 9.560 9.354 9.463 694,083 -0.06(-0.66%)
Mar 31, 2016 9.370 9.571 9.329 9.526 813,970 +0.17(+1.86%)
Mar 30, 2016 9.270 9.395 9.241 9.352 743,627 +0.13(+1.45%)
Mar 29, 2016 9.160 9.241 9.083 9.218 560,730 +0.07(+0.72%)
Mar 28, 2016 9.022 9.170 9.008 9.153 849,458 +0.13(+1.45%)
Mar 24, 2016 8.893 9.022 9.022 9.022 1,003,072 +0.04(+0.40%)
Mar 23, 2016 9.191 9.202 8.985 8.985 1,130,588 -0.21(-2.26%)
Mar 22, 2016 9.182 9.252 9.069 9.193 912,791 -0.01(-0.15%)
Mar 21, 2016 9.078 9.218 9.062 9.207 843,925 +0.13(+1.42%)
Mar 18, 2016 9.144 9.175 9.069 9.078 1,107,298 -0.02(-0.25%)
Mar 17, 2016 9.051 9.196 9.040 9.101 1,241,368 +0.06(+0.63%)
Mar 16, 2016 8.981 9.098 8.936 9.044 873,858 +0.05(+0.50%)
Mar 15, 2016 8.816 9.004 8.746 8.999 561,933 +0.10(+1.14%)
Mar 14, 2016 8.895 8.940 8.809 8.897 391,353 -0.02(-0.28%)
Mar 11, 2016 8.875 8.956 8.823 8.922 701,443 +0.11(+1.23%)
Mar 10, 2016 8.859 8.922 8.723 8.814 649,684 -0.04(-0.41%)
Mar 09, 2016 8.775 8.875 8.725 8.850 779,287 +0.11(+1.27%)
Mar 08, 2016 8.852 8.861 8.703 8.739 895,516 -0.06(-0.72%)
Mar 07, 2016 8.515 8.820 8.481 8.802 924,175 +0.25(+2.93%)
Mar 04, 2016 8.486 8.551 8.411 8.551 1,015,637 +0.10(+1.23%)
Mar 03, 2016 8.465 8.470 8.322 8.447 1,206,133 +0.01(+0.08%)
Mar 02, 2016 8.592 8.601 8.375 8.441 797,097 -0.16(-1.81%)
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.