Skip to main content

Brookfield Infrastructure Partners L.P. (NY: BIP )

29.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 15.00 15.07 14.89 15.05 1,151,174 +0.09(+0.62%)
May 30, 2017 14.95 15.01 14.84 14.95 794,431 +0.06(+0.37%)
May 26, 2017 14.93 14.93 14.77 14.90 528,809 +0.33(+2.28%)
May 25, 2017 14.71 14.71 14.48 14.57 697,133 -0.12(-0.79%)
May 24, 2017 14.58 14.79 14.54 14.68 766,866 +0.18(+1.22%)
May 23, 2017 14.51 14.59 14.43 14.50 769,388 -0.01(-0.05%)
May 22, 2017 14.34 14.59 14.34 14.51 656,801 +0.17(+1.19%)
May 19, 2017 14.15 14.41 14.12 14.34 1,273,347 +0.22(+1.54%)
May 18, 2017 14.26 14.30 14.04 14.12 1,697,633 -0.18(-1.29%)
May 17, 2017 14.59 14.59 14.26 14.31 1,089,905 -0.34(-2.35%)
May 16, 2017 14.83 14.84 14.59 14.65 924,743 +0.04(+0.27%)
May 15, 2017 14.51 14.70 14.45 14.61 1,064,143 +0.18(+1.23%)
May 12, 2017 14.31 14.51 14.26 14.43 805,278 +0.15(+1.06%)
May 11, 2017 14.35 14.35 14.22 14.28 673,882 -0.07(-0.45%)
May 10, 2017 14.42 14.42 14.27 14.35 702,961 -0.02(-0.13%)
May 09, 2017 14.54 14.54 14.31 14.37 988,319 -0.12(-0.80%)
May 08, 2017 14.61 14.63 14.36 14.48 927,568 -0.03(-0.20%)
May 05, 2017 14.17 14.55 14.13 14.51 789,355 +0.42(+3.01%)
May 04, 2017 14.19 14.25 14.05 14.09 796,630 -0.08(-0.59%)
May 03, 2017 14.25 14.32 14.16 14.17 835,882 -0.08(-0.53%)
May 02, 2017 14.24 14.25 14.15 14.25 675,807 +0.02(+0.13%)
May 01, 2017 14.34 14.43 14.21 14.23 804,276 -0.03(-0.18%)
Apr 28, 2017 14.17 14.31 14.11 14.25 554,305 +0.09(+0.66%)
Apr 27, 2017 14.23 14.23 14.07 14.16 529,128 -0.00(-0.03%)
Apr 26, 2017 14.37 14.38 14.15 14.16 969,270 -0.18(-1.26%)
Apr 25, 2017 14.30 14.36 14.18 14.34 934,064 +0.10(+0.71%)
Apr 24, 2017 14.41 14.59 14.13 14.24 1,855,648 +0.28(+2.00%)
Apr 21, 2017 14.04 14.04 13.89 13.96 429,101 +0.02(+0.13%)
Apr 20, 2017 13.99 13.99 13.86 13.95 690,023 +0.00(+0.03%)
Apr 19, 2017 14.03 14.04 13.88 13.94 684,135 -0.10(-0.75%)
Apr 18, 2017 14.26 14.28 14.04 14.05 791,708 -0.22(-1.57%)
Apr 17, 2017 14.18 14.37 14.16 14.27 851,454 +0.12(+0.84%)
Apr 13, 2017 14.09 14.20 14.05 14.15 1,563,196 +0.07(+0.51%)
Apr 12, 2017 13.91 14.10 13.91 14.08 757,390 +0.14(+1.04%)
Apr 11, 2017 13.89 13.98 13.85 13.94 736,815 +0.05(+0.34%)
Apr 10, 2017 13.71 13.93 13.71 13.89 786,018 +0.13(+0.97%)
Apr 07, 2017 13.78 13.86 13.71 13.75 1,150,217 -0.03(-0.21%)
Apr 06, 2017 13.84 13.87 13.77 13.78 1,309,292 -0.08(-0.55%)
Apr 05, 2017 13.90 13.91 13.78 13.86 1,133,614 -0.02(-0.16%)
Apr 04, 2017 13.97 13.99 13.82 13.88 1,136,561 -0.07(-0.49%)
Apr 03, 2017 13.96 14.00 13.86 13.95 1,120,155 -0.05(-0.36%)
Mar 31, 2017 14.04 14.09 13.95 14.00 804,417 -0.00(-0.03%)
Mar 30, 2017 14.10 14.14 13.98 14.00 877,975 -0.09(-0.64%)
Mar 29, 2017 14.08 14.21 13.98 14.09 1,339,451 +0.05(+0.39%)
Mar 28, 2017 14.03 14.10 13.99 14.04 1,518,045 +0.05(+0.36%)
Mar 27, 2017 13.84 14.11 13.81 13.99 1,289,839 +0.13(+0.91%)
Mar 24, 2017 13.62 13.89 13.62 13.86 656,948 +0.26(+1.89%)
Mar 23, 2017 13.62 13.78 13.54 13.61 951,537 -0.02(-0.16%)
Mar 22, 2017 13.40 13.67 13.37 13.63 1,352,593 +0.24(+1.79%)
Mar 21, 2017 13.35 13.44 13.34 13.39 604,140 +0.08(+0.63%)
Mar 20, 2017 13.31 13.35 13.24 13.31 590,393 +0.00(+0.00%)
Mar 17, 2017 13.31 13.33 13.22 13.31 1,077,390 +0.01(+0.08%)
Mar 16, 2017 13.32 13.33 13.24 13.29 829,413 +0.06(+0.44%)
Mar 15, 2017 13.12 13.28 13.10 13.24 652,001 +0.12(+0.91%)
Mar 14, 2017 13.10 13.20 13.05 13.12 800,257 +0.00(+0.03%)
Mar 13, 2017 13.03 13.13 12.98 13.11 576,487 +0.12(+0.92%)
Mar 10, 2017 12.91 13.06 12.91 12.99 768,521 +0.12(+0.93%)
Mar 09, 2017 12.80 12.90 12.80 12.87 534,630 +0.02(+0.17%)
Mar 08, 2017 12.85 12.94 12.79 12.85 574,208 -0.01(-0.11%)
Mar 07, 2017 12.79 12.88 12.78 12.87 469,667 +0.01(+0.06%)
Mar 06, 2017 13.00 13.00 12.78 12.86 637,956 -0.11(-0.84%)
Mar 03, 2017 12.87 13.00 12.82 12.97 975,796 +0.07(+0.50%)
Mar 02, 2017 13.00 13.10 12.88 12.90 1,202,528 -0.13(-1.00%)
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.