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 UNCHANGED
Streaming Delayed 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 (%)
Mar 31, 2016 9.240 9.439 9.200 9.394 825,381 +0.17(+1.86%)
Mar 30, 2016 9.142 9.265 9.113 9.222 754,052 +0.13(+1.45%)
Mar 29, 2016 9.033 9.113 8.957 9.091 568,591 +0.06(+0.72%)
Mar 28, 2016 8.897 9.043 8.883 9.026 861,367 +0.13(+1.45%)
Mar 24, 2016 8.770 8.897 8.897 8.897 1,017,134 +0.04(+0.40%)
Mar 23, 2016 9.064 9.075 8.861 8.861 1,146,438 -0.21(-2.26%)
Mar 22, 2016 9.055 9.124 8.944 9.066 925,588 -0.01(-0.15%)
Mar 21, 2016 8.953 9.091 8.937 9.080 855,756 +0.13(+1.42%)
Mar 18, 2016 9.017 9.049 8.944 8.953 1,122,821 -0.02(-0.25%)
Mar 17, 2016 8.926 9.069 8.915 8.975 1,258,771 +0.06(+0.63%)
Mar 16, 2016 8.857 8.973 8.812 8.919 886,109 +0.04(+0.50%)
Mar 15, 2016 8.694 8.879 8.625 8.875 569,810 +0.10(+1.14%)
Mar 14, 2016 8.772 8.817 8.687 8.774 396,839 -0.02(-0.28%)
Mar 11, 2016 8.752 8.832 8.701 8.799 711,276 +0.11(+1.23%)
Mar 10, 2016 8.736 8.799 8.603 8.692 658,792 -0.04(-0.41%)
Mar 09, 2016 8.654 8.752 8.604 8.727 790,212 +0.11(+1.27%)
Mar 08, 2016 8.730 8.739 8.582 8.618 908,071 -0.06(-0.72%)
Mar 07, 2016 8.397 8.698 8.364 8.681 937,132 +0.25(+2.93%)
Mar 04, 2016 8.368 8.433 8.295 8.433 1,029,876 +0.10(+1.23%)
Mar 03, 2016 8.348 8.353 8.207 8.331 1,223,042 +0.01(+0.08%)
Mar 02, 2016 8.473 8.482 8.259 8.324 808,272 -0.15(-1.81%)
Mar 01, 2016 8.453 8.556 8.355 8.478 1,973,524 +0.08(+0.98%)
Feb 29, 2016 8.302 8.402 8.302 8.395 1,098,981 +0.09(+1.13%)
Feb 26, 2016 8.250 8.328 8.235 8.302 1,108,085 +0.08(+0.92%)
Feb 25, 2016 8.070 8.240 8.070 8.226 1,247,515 +0.18(+2.19%)
Feb 24, 2016 7.933 8.120 7.834 8.050 1,425,075 +0.07(+0.94%)
Feb 23, 2016 7.885 7.992 7.841 7.975 1,089,546 +0.15(+1.88%)
Feb 22, 2016 7.883 8.008 7.751 7.828 2,251,535 +0.07(+0.96%)
Feb 19, 2016 7.769 7.806 7.676 7.753 895,207 -0.04(-0.56%)
Feb 18, 2016 7.760 7.865 7.747 7.797 1,403,022 +0.07(+0.88%)
Feb 17, 2016 7.701 7.777 7.635 7.729 1,625,806 +0.14(+1.79%)
Feb 16, 2016 7.613 7.705 7.518 7.593 1,323,341 +0.07(+0.96%)
Feb 12, 2016 7.553 7.521 7.521 7.521 1,610,836 +0.08(+1.03%)
Feb 11, 2016 7.619 7.648 7.345 7.444 2,406,660 -0.26(-3.39%)
Feb 10, 2016 7.755 7.843 7.676 7.705 975,353 -0.09(-1.10%)
Feb 09, 2016 7.749 7.891 7.733 7.791 1,413,868 -0.02(-0.20%)
Feb 08, 2016 7.823 7.891 7.722 7.806 1,337,326 -0.05(-0.70%)
Feb 05, 2016 7.973 8.047 7.859 7.861 1,576,314 -0.11(-1.35%)
Feb 04, 2016 7.856 8.010 7.856 7.968 1,316,426 +0.16(+2.02%)
Feb 03, 2016 7.722 7.852 7.580 7.810 1,585,020 +0.16(+2.09%)
Feb 02, 2016 7.773 7.796 7.617 7.650 664,470 -0.15(-1.91%)
Feb 01, 2016 7.898 7.902 7.749 7.799 633,797 -0.09(-1.17%)
Jan 29, 2016 7.810 7.891 7.749 7.891 1,012,398 +0.22(+2.86%)
Jan 28, 2016 7.499 7.760 7.490 7.672 1,149,957 +0.21(+2.85%)
Jan 27, 2016 7.310 7.505 7.283 7.459 1,989,282 +0.15(+2.01%)
Jan 26, 2016 7.259 7.350 7.248 7.312 950,726 +0.11(+1.49%)
Jan 25, 2016 7.266 7.281 7.198 7.204 664,146 -0.07(-0.91%)
Jan 22, 2016 7.198 7.315 7.187 7.270 2,270,523 +0.17(+2.44%)
Jan 21, 2016 7.077 7.213 7.027 7.097 1,202,109 +0.05(+0.78%)
Jan 20, 2016 7.007 7.068 6.695 7.042 2,198,391 -0.02(-0.34%)
Jan 19, 2016 7.213 7.213 7.040 7.066 1,518,650 -0.15(-2.04%)
Jan 15, 2016 7.204 7.213 7.213 7.213 2,233,122 -0.17(-2.32%)
Jan 14, 2016 7.448 7.499 7.229 7.384 1,976,295 +0.02(+0.24%)
Jan 13, 2016 7.279 7.672 7.193 7.367 2,408,628 +0.25(+3.48%)
Jan 12, 2016 7.556 7.564 6.882 7.119 3,882,097 -0.34(-4.56%)
Jan 11, 2016 7.542 7.601 7.402 7.459 1,445,019 -0.06(-0.85%)
Jan 08, 2016 7.466 7.562 7.303 7.523 2,074,658 +0.07(+0.91%)
Jan 07, 2016 7.694 7.786 7.433 7.455 3,380,738 -0.42(-5.35%)
Jan 06, 2016 8.030 8.040 7.815 7.876 1,198,415 -0.24(-2.95%)
Jan 05, 2016 8.247 8.247 8.061 8.115 1,259,878 -0.06(-0.70%)
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.