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 (%)
Jul 29, 2016 10.48 10.82 10.45 10.78 589,313 +0.34(+3.29%)
Jul 28, 2016 10.45 10.53 10.35 10.44 537,888 -0.03(-0.26%)
Jul 27, 2016 10.65 10.65 10.47 10.47 428,755 -0.13(-1.23%)
Jul 26, 2016 10.63 10.73 10.59 10.60 292,110 -0.04(-0.41%)
Jul 25, 2016 10.71 10.71 10.56 10.64 366,339 -0.07(-0.64%)
Jul 22, 2016 10.78 10.84 10.64 10.71 334,951 -0.06(-0.53%)
Jul 21, 2016 10.96 11.01 10.75 10.77 491,036 -0.19(-1.74%)
Jul 20, 2016 10.77 11.03 10.76 10.96 766,583 +0.16(+1.53%)
Jul 19, 2016 10.69 10.86 10.64 10.79 663,057 +0.04(+0.38%)
Jul 18, 2016 10.67 10.81 10.66 10.75 660,020 +0.08(+0.77%)
Jul 15, 2016 10.71 10.71 10.55 10.67 630,435 +0.06(+0.58%)
Jul 14, 2016 10.71 10.78 10.60 10.61 446,903 -0.08(-0.79%)
Jul 13, 2016 10.73 10.84 10.66 10.69 567,120 -0.04(-0.34%)
Jul 12, 2016 10.64 10.81 10.59 10.73 787,336 +0.14(+1.34%)
Jul 11, 2016 10.61 10.67 10.44 10.59 555,783 -0.03(-0.24%)
Jul 08, 2016 10.54 10.63 10.45 10.61 498,049 +0.15(+1.47%)
Jul 07, 2016 10.77 10.77 10.39 10.46 838,311 -0.17(-1.60%)
Jul 06, 2016 10.35 10.67 10.18 10.63 1,496,782 +0.16(+1.49%)
Jul 05, 2016 10.57 10.59 10.43 10.47 1,282,911 -0.10(-0.93%)
Jul 01, 2016 10.31 10.57 10.57 10.57 1,603,611 +0.20(+1.92%)
Jun 30, 2016 10.17 10.37 10.09 10.37 921,097 +0.25(+2.49%)
Jun 29, 2016 9.772 10.15 9.772 10.12 661,194 +0.46(+4.74%)
Jun 28, 2016 9.751 9.751 9.618 9.662 828,820 +0.07(+0.69%)
Jun 27, 2016 9.731 9.788 9.552 9.595 1,491,516 -0.28(-2.79%)
Jun 24, 2016 9.893 10.14 9.744 9.870 1,159,033 -0.35(-3.41%)
Jun 23, 2016 10.19 10.24 10.14 10.22 462,686 +0.11(+1.09%)
Jun 22, 2016 10.18 10.20 10.10 10.11 683,012 -0.05(-0.54%)
Jun 21, 2016 10.34 10.34 10.10 10.16 624,374 -0.08(-0.83%)
Jun 20, 2016 10.18 10.32 10.11 10.25 378,417 +0.12(+1.15%)
Jun 17, 2016 10.09 10.17 10.04 10.13 318,034 +0.08(+0.80%)
Jun 16, 2016 10.01 10.11 9.875 10.05 677,400 -0.04(-0.41%)
Jun 15, 2016 10.11 10.14 10.03 10.09 1,011,776 +0.04(+0.43%)
Jun 14, 2016 10.15 10.18 10.02 10.05 953,653 -0.12(-1.22%)
Jun 13, 2016 10.33 10.33 10.17 10.17 1,388,195 -0.16(-1.57%)
Jun 10, 2016 10.34 10.37 10.26 10.34 594,200 -0.01(-0.11%)
Jun 09, 2016 10.26 10.38 10.22 10.35 611,126 +0.11(+1.07%)
Jun 08, 2016 10.13 10.27 10.13 10.24 1,480,498 +0.19(+1.94%)
Jun 07, 2016 10.06 10.11 9.990 10.04 702,757 +0.03(+0.25%)
Jun 06, 2016 9.898 10.07 9.889 10.02 503,451 +0.14(+1.46%)
Jun 03, 2016 9.877 10.03 9.849 9.873 560,631 +0.02(+0.21%)
Jun 02, 2016 9.744 9.905 9.740 9.852 430,426 +0.03(+0.33%)
Jun 01, 2016 9.795 9.845 9.634 9.820 439,459 +0.02(+0.21%)
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%)
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.