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 )

30.70 +0.33 (+1.09%)
Streaming Delayed Price Updated: 10:23 AM EDT, May 9, 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 (%)
Feb 27, 2015 9.592 9.676 9.575 9.592 697,636 -0.05(-0.48%)
Feb 26, 2015 9.699 9.718 9.587 9.638 5,746,180 -0.04(-0.39%)
Feb 25, 2015 9.573 9.718 9.541 9.676 8,391,554 +0.12(+1.30%)
Feb 24, 2015 9.451 9.633 9.424 9.552 1,178,189 +0.10(+1.01%)
Feb 23, 2015 9.395 9.527 9.372 9.456 1,574,515 +0.03(+0.27%)
Feb 20, 2015 9.266 9.456 9.230 9.431 1,131,332 +0.16(+1.69%)
Feb 19, 2015 9.335 9.360 9.203 9.274 1,952,381 -0.06(-0.65%)
Feb 18, 2015 9.527 9.543 9.284 9.335 1,372,613 -0.27(-2.78%)
Feb 17, 2015 9.650 9.710 9.581 9.602 895,982 -0.04(-0.37%)
Feb 13, 2015 9.681 9.637 9.637 9.637 1,278,550 -0.04(-0.45%)
Feb 12, 2015 9.489 9.710 9.437 9.681 950,816 +0.21(+2.27%)
Feb 11, 2015 9.276 9.474 9.205 9.466 800,995 +0.16(+1.77%)
Feb 10, 2015 9.241 9.316 9.151 9.301 575,506 +0.07(+0.79%)
Feb 09, 2015 9.351 9.399 9.203 9.228 603,368 -0.12(-1.29%)
Feb 06, 2015 9.449 9.514 9.285 9.349 754,757 -0.14(-1.43%)
Feb 05, 2015 9.191 9.522 9.191 9.485 1,542,640 +0.34(+3.72%)
Feb 04, 2015 8.826 9.245 8.826 9.145 1,450,999 +0.27(+3.08%)
Feb 03, 2015 8.905 8.926 8.819 8.872 1,433,995 +0.05(+0.59%)
Feb 02, 2015 8.757 8.876 8.757 8.819 614,039 +0.07(+0.76%)
Jan 30, 2015 8.826 8.826 8.707 8.753 842,601 -0.06(-0.71%)
Jan 29, 2015 8.834 8.839 8.761 8.815 1,057,793 -0.01(-0.07%)
Jan 28, 2015 8.874 8.886 8.782 8.822 1,134,190 -0.03(-0.28%)
Jan 27, 2015 8.842 8.905 8.809 8.847 527,604 -0.03(-0.33%)
Jan 26, 2015 8.984 8.984 8.859 8.876 641,619 -0.11(-1.18%)
Jan 23, 2015 9.024 9.070 8.959 8.982 543,880 -0.04(-0.46%)
Jan 22, 2015 8.822 9.082 8.784 9.024 659,026 +0.22(+2.51%)
Jan 21, 2015 8.807 8.877 8.740 8.803 667,252 +0.03(+0.31%)
Jan 20, 2015 8.955 9.013 8.761 8.776 827,917 -0.18(-2.03%)
Jan 16, 2015 8.869 8.957 8.957 8.957 788,128 +0.04(+0.42%)
Jan 15, 2015 9.091 9.091 8.828 8.920 460,982 -0.12(-1.32%)
Jan 14, 2015 8.936 9.084 8.872 9.038 833,287 +0.02(+0.18%)
Jan 13, 2015 9.013 9.089 8.945 9.022 459,525 +0.04(+0.44%)
Jan 12, 2015 9.045 9.063 8.978 8.982 1,022,850 -0.02(-0.19%)
Jan 09, 2015 8.926 9.082 8.913 8.999 483,145 +0.07(+0.82%)
Jan 08, 2015 8.826 8.961 8.792 8.926 551,401 +0.11(+1.25%)
Jan 07, 2015 8.753 8.859 8.682 8.815 568,070 +0.08(+0.86%)
Jan 06, 2015 8.746 8.805 8.699 8.740 723,860 -0.02(-0.24%)
Jan 05, 2015 8.844 8.851 8.748 8.761 1,390,777 -0.09(-1.06%)
Jan 02, 2015 8.755 8.892 8.684 8.855 682,181 +0.12(+1.39%)
Dec 31, 2014 8.744 8.734 8.734 8.734 714,780 +0.04(+0.46%)
Dec 30, 2014 8.763 8.767 8.661 8.694 332,797 -0.08(-0.95%)
Dec 29, 2014 8.726 8.861 8.715 8.778 617,045 +0.04(+0.50%)
Dec 26, 2014 8.650 8.757 8.650 8.734 263,025 +0.08(+0.94%)
Dec 24, 2014 8.534 8.653 8.653 8.653 756,008 +0.10(+1.17%)
Dec 23, 2014 8.448 8.552 8.390 8.552 548,937 +0.14(+1.71%)
Dec 22, 2014 8.317 8.417 8.302 8.408 790,151 +0.09(+1.10%)
Dec 19, 2014 8.461 8.538 8.296 8.317 1,810,517 -0.14(-1.68%)
Dec 18, 2014 8.344 8.467 8.283 8.459 1,140,129 +0.17(+2.04%)
Dec 17, 2014 8.308 8.331 8.225 8.290 822,198 +0.03(+0.38%)
Dec 16, 2014 8.327 8.388 8.187 8.258 707,661 -0.07(-0.80%)
Dec 15, 2014 8.517 8.517 8.260 8.325 1,188,975 -0.16(-1.84%)
Dec 12, 2014 8.584 8.588 8.448 8.482 587,208 -0.13(-1.50%)
Dec 11, 2014 8.605 8.636 8.485 8.611 1,286,163 +0.05(+0.54%)
Dec 10, 2014 8.596 8.636 8.507 8.565 1,412,916 -0.07(-0.82%)
Dec 09, 2014 8.778 8.778 8.610 8.636 1,081,849 -0.13(-1.43%)
Dec 08, 2014 8.905 8.915 8.715 8.761 917,167 -0.13(-1.41%)
Dec 05, 2014 8.955 8.955 8.844 8.886 643,163 -0.08(-0.91%)
Dec 04, 2014 8.819 8.968 8.815 8.968 925,014 +0.14(+1.61%)
Dec 03, 2014 8.853 8.920 8.801 8.826 960,097 +0.01(+0.09%)
Dec 02, 2014 8.711 8.913 8.664 8.817 1,153,691 +0.12(+1.37%)
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.