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 )

29.95 -0.30 (-0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2014 7.926 7.949 7.803 7.836 1,676,933 -0.07(-0.86%)
Sep 29, 2014 7.928 7.972 7.858 7.904 807,875 -0.05(-0.62%)
Sep 26, 2014 7.916 7.976 7.848 7.953 1,131,432 +0.06(+0.71%)
Sep 25, 2014 8.062 8.100 7.895 7.898 1,347,100 -0.17(-2.10%)
Sep 24, 2014 8.184 8.184 8.056 8.067 1,340,912 -0.11(-1.36%)
Sep 23, 2014 8.180 8.248 8.149 8.178 761,910 -0.01(-0.13%)
Sep 22, 2014 8.199 8.287 8.182 8.188 894,800 -0.07(-0.85%)
Sep 19, 2014 8.217 8.285 8.182 8.258 1,627,535 +0.04(+0.53%)
Sep 18, 2014 8.267 8.267 8.197 8.215 1,384,462 -0.02(-0.23%)
Sep 17, 2014 8.382 8.395 8.209 8.234 1,469,228 -0.16(-1.92%)
Sep 16, 2014 8.298 8.417 8.298 8.394 1,599,790 +0.07(+0.84%)
Sep 15, 2014 8.337 8.341 8.205 8.324 876,371 -0.04(-0.44%)
Sep 12, 2014 8.603 8.614 8.316 8.361 1,057,810 -0.23(-2.69%)
Sep 11, 2014 8.588 8.603 8.473 8.592 305,041 +0.01(+0.07%)
Sep 10, 2014 8.599 8.613 8.524 8.586 422,281 -0.05(-0.55%)
Sep 09, 2014 8.658 8.658 8.584 8.634 423,784 -0.05(-0.55%)
Sep 08, 2014 8.743 8.743 8.623 8.681 1,754,028 -0.05(-0.61%)
Sep 05, 2014 8.679 8.743 8.660 8.735 278,911 +0.03(+0.33%)
Sep 04, 2014 8.634 8.733 8.609 8.706 519,506 +0.08(+0.88%)
Sep 03, 2014 8.640 8.702 8.572 8.630 530,583 -0.05(-0.57%)
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.