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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2013 7.679 7.679 7.477 7.636 1,146,910 -0.07(-0.93%)
Oct 30, 2013 7.759 7.782 7.662 7.708 1,010,717 -0.03(-0.45%)
Oct 29, 2013 7.702 7.749 7.658 7.743 1,340,520 +0.06(+0.73%)
Oct 28, 2013 7.654 7.702 7.619 7.687 592,956 +0.04(+0.51%)
Oct 25, 2013 7.623 7.648 7.528 7.648 765,706 +0.04(+0.51%)
Oct 24, 2013 7.528 7.617 7.489 7.609 849,427 +0.08(+1.06%)
Oct 23, 2013 7.640 7.642 7.526 7.530 590,563 -0.12(-1.55%)
Oct 22, 2013 7.609 7.660 7.576 7.648 1,194,795 +0.07(+0.92%)
Oct 21, 2013 7.530 7.582 7.469 7.578 802,259 +0.09(+1.19%)
Oct 18, 2013 7.437 7.516 7.409 7.489 1,015,754 +0.09(+1.18%)
Oct 17, 2013 7.233 7.410 7.233 7.402 883,675 +0.19(+2.58%)
Oct 16, 2013 7.175 7.225 7.144 7.216 3,268,857 +0.05(+0.68%)
Oct 15, 2013 7.179 7.204 7.124 7.167 1,280,459 -0.03(-0.48%)
Oct 14, 2013 7.181 7.225 7.155 7.202 686,497 -0.01(-0.19%)
Oct 11, 2013 7.206 7.266 7.181 7.216 828,805 +0.01(+0.16%)
Oct 10, 2013 7.171 7.237 7.119 7.204 1,543,328 +0.08(+1.14%)
Oct 09, 2013 7.103 7.177 7.103 7.122 1,257,625 +0.00(+0.03%)
Oct 08, 2013 7.128 7.190 7.095 7.121 778,157 -0.05(-0.65%)
Oct 07, 2013 7.136 7.249 7.117 7.167 637,664 -0.01(-0.11%)
Oct 04, 2013 7.225 7.268 7.163 7.175 890,774 -0.07(-1.02%)
Oct 03, 2013 7.336 7.390 7.235 7.249 1,166,604 -0.11(-1.50%)
Oct 02, 2013 7.357 7.382 7.330 7.359 1,140,455 +0.00(+0.00%)
Oct 01, 2013 7.371 7.377 7.305 7.359 3,059,172 -0.01(-0.13%)
Sep 27, 2013 7.320 7.380 7.252 7.369 680,383 +0.05(+0.66%)
Sep 26, 2013 7.330 7.390 7.280 7.320 459,366 -0.01(-0.13%)
Sep 25, 2013 7.448 7.468 7.274 7.330 869,946 -0.09(-1.18%)
Sep 24, 2013 7.318 7.448 7.266 7.417 1,430,783 +0.10(+1.38%)
Sep 23, 2013 7.196 7.328 7.177 7.316 861,145 +0.09(+1.29%)
Sep 20, 2013 7.311 7.311 7.210 7.223 685,956 -0.09(-1.22%)
Sep 19, 2013 7.371 7.410 7.285 7.313 958,961 -0.06(-0.79%)
Sep 18, 2013 7.202 7.371 7.130 7.371 1,181,143 +0.15(+2.10%)
Sep 17, 2013 7.086 7.221 7.080 7.219 1,522,237 +0.15(+2.08%)
Sep 16, 2013 7.040 7.084 6.996 7.072 837,229 +0.13(+1.93%)
Sep 13, 2013 7.006 7.024 6.923 6.938 691,756 -0.05(-0.69%)
Sep 12, 2013 7.115 7.155 6.985 6.987 840,745 -0.11(-1.56%)
Sep 11, 2013 7.146 7.146 7.051 7.097 907,236 -0.03(-0.46%)
Sep 10, 2013 7.060 7.151 7.031 7.130 1,104,243 +0.11(+1.55%)
Sep 09, 2013 6.961 7.060 6.960 7.022 575,432 +0.10(+1.49%)
Sep 06, 2013 6.897 6.981 6.868 6.919 557,207 +0.07(+1.05%)
Sep 05, 2013 6.952 6.979 6.824 6.847 877,117 -0.08(-1.09%)
Sep 04, 2013 6.919 6.969 6.872 6.923 1,204,255 +0.03(+0.45%)
Sep 03, 2013 6.917 6.921 6.826 6.892 1,167,579 +0.03(+0.40%)
Aug 30, 2013 6.682 6.878 6.676 6.864 1,934,177 +0.20(+3.03%)
Aug 29, 2013 6.645 6.707 6.612 6.663 1,769,093 +0.00(+0.00%)
Aug 28, 2013 6.752 6.815 6.645 6.663 2,868,903 -0.10(-1.52%)
Aug 27, 2013 6.863 6.892 6.745 6.766 1,818,636 -0.13(-1.86%)
Aug 26, 2013 6.974 6.974 6.861 6.894 1,602,750 -0.04(-0.58%)
Aug 23, 2013 6.963 7.059 6.932 6.934 1,164,103 +0.02(+0.22%)
Aug 22, 2013 6.817 6.934 6.802 6.919 1,122,574 +0.10(+1.43%)
Aug 21, 2013 6.896 6.896 6.812 6.821 961,102 -0.09(-1.25%)
Aug 20, 2013 6.953 6.990 6.875 6.907 1,155,460 -0.05(-0.66%)
Aug 19, 2013 6.974 6.984 6.850 6.953 1,515,868 -0.02(-0.30%)
Aug 16, 2013 7.124 7.124 6.919 6.974 1,057,858 -0.16(-2.28%)
Aug 15, 2013 7.118 7.149 7.066 7.137 764,677 +0.00(+0.00%)
Aug 14, 2013 7.091 7.153 7.053 7.137 1,021,533 +0.11(+1.50%)
Aug 13, 2013 7.043 7.121 7.008 7.032 800,667 +0.00(+0.03%)
Aug 12, 2013 7.015 7.091 7.011 7.030 1,191,805 +0.02(+0.27%)
Aug 09, 2013 6.982 7.028 6.946 7.011 594,838 +0.00(+0.03%)
Aug 08, 2013 7.034 7.107 6.994 7.009 832,561 -0.03(-0.49%)
Aug 07, 2013 7.116 7.155 7.015 7.043 1,256,590 -0.05(-0.73%)
Aug 06, 2013 7.093 7.262 7.082 7.095 1,552,694 +0.09(+1.23%)
Aug 05, 2013 7.003 7.058 6.955 7.009 570,778 -0.02(-0.27%)
Aug 02, 2013 7.053 7.072 6.976 7.028 986,816 -0.04(-0.60%)
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.