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 )

27.73 -0.13 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Jun 30, 2015 9.662 9.694 9.600 9.677 700,068 +0.03(+0.27%)
Jun 29, 2015 9.802 9.802 9.649 9.651 714,048 -0.21(-2.09%)
Jun 26, 2015 9.835 9.865 9.787 9.857 689,350 +0.01(+0.13%)
Jun 25, 2015 9.809 9.861 9.794 9.844 2,296,581 +0.08(+0.87%)
Jun 24, 2015 9.735 9.787 9.714 9.759 1,130,005 +0.05(+0.51%)
Jun 23, 2015 9.640 9.724 9.610 9.709 599,792 +0.02(+0.25%)
Jun 22, 2015 9.698 9.733 9.620 9.685 757,272 +0.02(+0.20%)
Jun 19, 2015 9.685 9.711 9.650 9.666 968,069 -0.05(-0.49%)
Jun 18, 2015 9.681 9.729 9.654 9.714 623,678 +0.07(+0.76%)
Jun 17, 2015 9.482 9.681 9.479 9.640 3,003,033 +0.19(+1.97%)
Jun 16, 2015 9.410 9.475 9.351 9.453 896,586 +0.05(+0.55%)
Jun 15, 2015 9.512 9.512 9.393 9.401 611,285 -0.11(-1.19%)
Jun 12, 2015 9.542 9.575 9.492 9.514 1,088,745 -0.04(-0.41%)
Jun 11, 2015 9.505 9.573 9.464 9.553 831,564 +0.08(+0.87%)
Jun 10, 2015 9.451 9.501 9.377 9.471 523,793 +0.09(+0.99%)
Jun 09, 2015 9.334 9.425 9.319 9.377 453,361 +0.06(+0.63%)
Jun 08, 2015 9.256 9.328 9.219 9.319 878,244 +0.05(+0.59%)
Jun 05, 2015 9.312 9.356 9.243 9.265 641,006 -0.06(-0.63%)
Jun 04, 2015 9.349 9.427 9.315 9.323 765,155 -0.05(-0.51%)
Jun 03, 2015 9.466 9.471 9.338 9.371 587,413 -0.06(-0.67%)
Jun 02, 2015 9.373 9.458 9.356 9.434 705,847 +0.09(+1.00%)
Jun 01, 2015 9.371 9.390 9.263 9.341 682,796 -0.04(-0.39%)
May 29, 2015 9.395 9.410 9.325 9.377 482,934 -0.04(-0.39%)
May 28, 2015 9.453 9.464 9.347 9.414 913,923 -0.06(-0.60%)
May 27, 2015 9.529 9.551 9.397 9.471 692,869 +0.12(+1.32%)
May 26, 2015 9.495 9.497 9.309 9.347 1,068,245 -0.12(-1.29%)
May 22, 2015 9.423 9.469 9.469 9.469 1,003,352 +0.03(+0.29%)
May 21, 2015 9.425 9.471 9.383 9.442 883,300 +0.00(+0.04%)
May 20, 2015 9.488 9.505 9.424 9.438 988,891 -0.03(-0.31%)
May 19, 2015 9.391 9.512 9.360 9.467 1,237,090 +0.05(+0.54%)
May 18, 2015 9.480 9.480 9.405 9.417 628,358 -0.05(-0.56%)
May 15, 2015 9.476 9.505 9.404 9.469 801,259 -0.02(-0.20%)
May 14, 2015 9.457 9.495 9.417 9.488 750,021 +0.06(+0.60%)
May 13, 2015 9.440 9.482 9.404 9.431 839,052 +0.04(+0.45%)
May 12, 2015 9.503 9.512 9.385 9.389 1,344,700 -0.08(-0.87%)
May 11, 2015 9.537 9.537 9.433 9.471 638,676 +0.00(+0.04%)
May 08, 2015 9.476 9.533 9.455 9.467 867,646 +0.03(+0.29%)
May 07, 2015 9.396 9.440 9.309 9.440 823,431 +0.09(+0.99%)
May 06, 2015 9.377 9.446 9.307 9.347 901,410 +0.03(+0.34%)
May 05, 2015 9.222 9.362 9.222 9.315 604,366 +0.02(+0.23%)
May 04, 2015 9.374 9.410 9.284 9.294 686,383 -0.03(-0.34%)
May 01, 2015 9.252 9.383 9.199 9.326 857,569 +0.06(+0.61%)
Apr 30, 2015 9.317 9.374 9.188 9.269 1,161,438 -0.12(-1.33%)
Apr 29, 2015 9.408 9.440 9.339 9.393 637,600 -0.01(-0.09%)
Apr 28, 2015 9.444 9.467 9.389 9.402 1,045,893 -0.02(-0.22%)
Apr 27, 2015 9.461 9.474 9.419 9.423 890,187 -0.02(-0.25%)
Apr 24, 2015 9.438 9.469 9.406 9.446 1,254,697 +0.02(+0.18%)
Apr 23, 2015 9.431 9.452 9.398 9.429 516,814 +0.01(+0.09%)
Apr 22, 2015 9.452 9.465 9.410 9.421 490,377 -0.01(-0.09%)
Apr 21, 2015 9.461 9.461 9.334 9.429 1,329,751 -0.03(-0.31%)
Apr 20, 2015 9.452 9.482 9.389 9.459 1,222,762 +0.01(+0.13%)
Apr 17, 2015 9.383 9.452 9.315 9.446 1,256,659 -0.01(-0.07%)
Apr 16, 2015 9.480 9.480 9.383 9.452 1,145,413 +0.03(+0.29%)
Apr 15, 2015 9.419 9.463 9.402 9.425 1,336,633 +0.01(+0.11%)
Apr 14, 2015 9.431 9.457 9.406 9.415 2,178,525 +0.01(+0.13%)
Apr 13, 2015 9.412 9.425 9.381 9.402 2,422,965 -0.04(-0.38%)
Apr 10, 2015 9.433 9.463 9.412 9.438 1,926,350 +0.03(+0.27%)
Apr 09, 2015 9.442 9.463 9.400 9.412 2,955,665 +0.00(+0.04%)
Apr 08, 2015 9.484 9.495 9.381 9.408 13,782,095 -0.27(-2.81%)
Apr 07, 2015 9.815 9.906 9.653 9.680 605,897 -0.14(-1.42%)
Apr 06, 2015 9.670 9.868 9.659 9.820 453,930 +0.16(+1.66%)
Apr 02, 2015 9.560 9.659 9.659 9.659 1,276,347 +0.14(+1.42%)
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.