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 (%)
Jun 30, 2016 10.03 10.23 9.951 10.23 934,211 +0.25(+2.49%)
Jun 29, 2016 9.635 10.01 9.635 9.978 670,608 +0.45(+4.74%)
Jun 28, 2016 9.614 9.614 9.483 9.526 840,621 +0.07(+0.69%)
Jun 27, 2016 9.594 9.650 9.418 9.461 1,512,752 -0.27(-2.79%)
Jun 24, 2016 9.754 9.994 9.608 9.732 1,175,536 -0.34(-3.41%)
Jun 23, 2016 10.05 10.10 9.996 10.08 469,274 +0.11(+1.09%)
Jun 22, 2016 10.03 10.06 9.960 9.967 692,736 -0.05(-0.54%)
Jun 21, 2016 10.19 10.19 9.958 10.02 633,264 -0.08(-0.83%)
Jun 20, 2016 10.04 10.18 9.971 10.10 383,805 +0.12(+1.15%)
Jun 17, 2016 9.953 10.03 9.904 9.989 322,562 +0.08(+0.80%)
Jun 16, 2016 9.874 9.969 9.736 9.910 687,045 -0.04(-0.41%)
Jun 15, 2016 9.969 9.996 9.892 9.951 1,026,182 +0.04(+0.43%)
Jun 14, 2016 10.01 10.03 9.881 9.908 967,231 -0.12(-1.22%)
Jun 13, 2016 10.18 10.18 10.03 10.03 1,407,960 -0.16(-1.57%)
Jun 10, 2016 10.20 10.23 10.11 10.19 602,660 -0.01(-0.11%)
Jun 09, 2016 10.12 10.24 10.07 10.20 619,827 +0.11(+1.07%)
Jun 08, 2016 9.987 10.13 9.987 10.09 1,501,577 +0.19(+1.94%)
Jun 07, 2016 9.922 9.967 9.849 9.901 712,763 +0.02(+0.25%)
Jun 06, 2016 9.759 9.926 9.750 9.876 510,619 +0.14(+1.46%)
Jun 03, 2016 9.739 9.885 9.710 9.734 568,613 +0.02(+0.21%)
Jun 02, 2016 9.608 9.766 9.603 9.714 436,555 +0.03(+0.33%)
Jun 01, 2016 9.657 9.707 9.499 9.682 445,716 +0.02(+0.21%)
May 31, 2016 9.592 9.700 9.565 9.662 1,030,479 +0.08(+0.80%)
May 27, 2016 9.603 9.585 9.585 9.585 766,973 +0.02(+0.26%)
May 26, 2016 9.558 9.605 9.504 9.560 611,073 +0.06(+0.62%)
May 25, 2016 9.501 9.550 9.428 9.501 934,943 +0.02(+0.16%)
May 24, 2016 9.515 9.564 9.461 9.486 637,344 +0.02(+0.19%)
May 23, 2016 9.504 9.521 9.446 9.468 257,581 -0.05(-0.54%)
May 20, 2016 9.533 9.577 9.479 9.519 717,813 -0.01(-0.14%)
May 19, 2016 9.642 9.642 9.488 9.533 494,933 -0.11(-1.13%)
May 18, 2016 9.738 9.802 9.642 9.642 537,273 -0.13(-1.32%)
May 17, 2016 9.664 9.798 9.651 9.771 419,770 +0.11(+1.11%)
May 16, 2016 9.671 9.791 9.643 9.664 432,824 +0.09(+0.91%)
May 13, 2016 9.555 9.610 9.535 9.577 590,998 -0.09(-0.92%)
May 12, 2016 9.726 9.778 9.648 9.666 343,110 -0.01(-0.12%)
May 11, 2016 9.599 9.731 9.528 9.677 488,267 +0.05(+0.49%)
May 10, 2016 9.568 9.675 9.440 9.631 962,175 +0.10(+1.05%)
May 09, 2016 9.689 9.689 9.483 9.530 730,494 -0.12(-1.20%)
May 06, 2016 9.390 9.695 9.390 9.646 675,325 +0.22(+2.37%)
May 05, 2016 9.207 9.463 9.207 9.423 481,399 +0.17(+1.81%)
May 04, 2016 9.348 9.356 9.189 9.256 507,362 -0.10(-1.10%)
May 03, 2016 9.294 9.414 9.151 9.359 790,163 -0.02(-0.19%)
May 02, 2016 9.385 9.431 9.327 9.376 819,925 -0.03(-0.28%)
Apr 29, 2016 9.499 9.537 9.321 9.403 525,794 -0.09(-0.94%)
Apr 28, 2016 9.486 9.584 9.472 9.492 413,315 +0.00(+0.00%)
Apr 27, 2016 9.430 9.555 9.430 9.492 609,407 +0.07(+0.71%)
Apr 26, 2016 9.408 9.500 9.397 9.426 472,769 +0.03(+0.36%)
Apr 25, 2016 9.370 9.419 9.314 9.392 443,836 +0.02(+0.21%)
Apr 22, 2016 9.334 9.506 9.334 9.372 791,692 +0.05(+0.50%)
Apr 21, 2016 9.363 9.365 9.247 9.325 550,896 -0.02(-0.21%)
Apr 20, 2016 9.296 9.363 9.187 9.345 631,854 +0.03(+0.34%)
Apr 19, 2016 9.261 9.348 9.245 9.314 769,398 +0.07(+0.72%)
Apr 18, 2016 9.196 9.272 9.185 9.247 489,352 +0.00(+0.00%)
Apr 15, 2016 9.241 9.314 9.214 9.247 323,620 +0.00(+0.02%)
Apr 14, 2016 9.254 9.294 9.196 9.245 1,559,472 -0.03(-0.29%)
Apr 13, 2016 9.274 9.274 9.212 9.272 1,091,413 -0.00(-0.02%)
Apr 12, 2016 9.212 9.298 9.122 9.274 1,675,512 +0.11(+1.24%)
Apr 11, 2016 9.096 9.214 9.073 9.160 627,323 +0.10(+1.11%)
Apr 08, 2016 8.940 9.076 8.940 9.060 1,386,598 +0.22(+2.50%)
Apr 07, 2016 8.917 8.964 8.817 8.839 893,078 -0.12(-1.32%)
Apr 06, 2016 8.928 9.006 8.882 8.957 728,686 +0.00(+0.02%)
Apr 05, 2016 8.810 9.026 8.717 8.955 1,390,388 -0.03(-0.37%)
Apr 04, 2016 9.281 9.307 8.966 8.989 1,416,356 -0.34(-3.66%)
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.