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 (%)
Sep 27, 2013 7.322 7.382 7.254 7.370 680,236 +0.05(+0.66%)
Sep 26, 2013 7.332 7.392 7.281 7.322 459,267 -0.01(-0.13%)
Sep 25, 2013 7.450 7.469 7.275 7.332 869,758 -0.09(-1.18%)
Sep 24, 2013 7.320 7.450 7.268 7.419 1,430,475 +0.10(+1.38%)
Sep 23, 2013 7.198 7.330 7.178 7.318 860,960 +0.09(+1.29%)
Sep 20, 2013 7.312 7.313 7.212 7.225 685,808 -0.09(-1.22%)
Sep 19, 2013 7.372 7.411 7.287 7.314 958,754 -0.06(-0.79%)
Sep 18, 2013 7.204 7.372 7.132 7.372 1,180,888 +0.15(+2.10%)
Sep 17, 2013 7.087 7.223 7.081 7.221 1,521,908 +0.15(+2.08%)
Sep 16, 2013 7.042 7.085 6.998 7.074 837,048 +0.13(+1.93%)
Sep 13, 2013 7.008 7.025 6.924 6.940 691,607 -0.05(-0.69%)
Sep 12, 2013 7.116 7.157 6.986 6.988 840,564 -0.11(-1.56%)
Sep 11, 2013 7.147 7.147 7.052 7.099 907,040 -0.03(-0.46%)
Sep 10, 2013 7.062 7.153 7.033 7.132 1,104,005 +0.11(+1.55%)
Sep 09, 2013 6.963 7.062 6.961 7.023 575,308 +0.10(+1.49%)
Sep 06, 2013 6.899 6.982 6.870 6.920 557,087 +0.07(+1.05%)
Sep 05, 2013 6.953 6.980 6.825 6.849 876,928 -0.08(-1.09%)
Sep 04, 2013 6.920 6.971 6.874 6.924 1,203,995 +0.03(+0.45%)
Sep 03, 2013 6.918 6.922 6.827 6.893 1,167,327 +0.03(+0.40%)
Aug 30, 2013 6.684 6.880 6.678 6.866 1,933,760 +0.20(+3.03%)
Aug 29, 2013 6.647 6.709 6.614 6.664 1,768,711 +0.00(+0.00%)
Aug 28, 2013 6.753 6.817 6.647 6.664 2,868,284 -0.10(-1.52%)
Aug 27, 2013 6.865 6.893 6.746 6.767 1,818,244 -0.13(-1.86%)
Aug 26, 2013 6.976 6.976 6.863 6.895 1,602,404 -0.04(-0.58%)
Aug 23, 2013 6.964 7.060 6.934 6.936 1,163,851 +0.02(+0.22%)
Aug 22, 2013 6.819 6.936 6.803 6.920 1,122,332 +0.10(+1.43%)
Aug 21, 2013 6.897 6.897 6.813 6.823 960,894 -0.09(-1.25%)
Aug 20, 2013 6.955 6.991 6.876 6.909 1,155,211 -0.05(-0.66%)
Aug 19, 2013 6.976 6.986 6.851 6.955 1,515,541 -0.02(-0.30%)
Aug 16, 2013 7.125 7.125 6.920 6.976 1,057,630 -0.16(-2.28%)
Aug 15, 2013 7.120 7.150 7.068 7.139 764,512 +0.00(+0.00%)
Aug 14, 2013 7.093 7.154 7.054 7.139 1,021,313 +0.11(+1.50%)
Aug 13, 2013 7.045 7.123 7.009 7.033 800,495 +0.00(+0.03%)
Aug 12, 2013 7.016 7.093 7.012 7.032 1,191,548 +0.02(+0.27%)
Aug 09, 2013 6.984 7.030 6.947 7.012 594,709 +0.00(+0.03%)
Aug 08, 2013 7.035 7.108 6.995 7.010 832,382 -0.03(-0.49%)
Aug 07, 2013 7.118 7.156 7.016 7.045 1,256,319 -0.05(-0.73%)
Aug 06, 2013 7.095 7.263 7.083 7.097 1,552,359 +0.09(+1.23%)
Aug 05, 2013 7.005 7.060 6.957 7.010 570,655 -0.02(-0.27%)
Aug 02, 2013 7.054 7.074 6.978 7.030 986,603 -0.04(-0.60%)
Aug 01, 2013 7.194 7.194 7.043 7.072 1,460,058 -0.07(-1.02%)
Jul 31, 2013 7.191 7.198 7.114 7.145 745,680 -0.03(-0.45%)
Jul 30, 2013 7.229 7.229 7.156 7.177 1,005,654 -0.04(-0.61%)
Jul 29, 2013 7.085 7.244 7.081 7.221 1,947,816 +0.13(+1.78%)
Jul 26, 2013 6.995 7.109 6.964 7.095 737,890 +0.07(+0.95%)
Jul 25, 2013 6.955 7.062 6.955 7.028 681,291 +0.06(+0.80%)
Jul 24, 2013 7.022 7.049 6.907 6.972 1,736,735 -0.06(-0.87%)
Jul 23, 2013 6.970 7.049 6.968 7.033 1,062,180 +0.07(+1.05%)
Jul 22, 2013 6.995 6.993 6.936 6.961 1,434,407 -0.03(-0.47%)
Jul 19, 2013 6.963 7.026 6.938 6.993 1,440,622 +0.02(+0.25%)
Jul 18, 2013 7.014 7.060 6.945 6.976 1,515,896 -0.01(-0.19%)
Jul 17, 2013 6.926 7.056 6.926 6.989 1,103,621 +0.06(+0.86%)
Jul 16, 2013 6.995 6.999 6.924 6.930 1,072,402 -0.07(-1.04%)
Jul 15, 2013 7.068 7.110 6.976 7.003 1,118,074 -0.05(-0.68%)
Jul 12, 2013 7.028 7.058 6.932 7.051 991,581 +0.04(+0.55%)
Jul 11, 2013 7.043 7.081 6.913 7.012 1,725,104 +0.02(+0.33%)
Jul 10, 2013 6.995 7.060 6.980 6.989 925,798 -0.01(-0.19%)
Jul 09, 2013 7.141 7.099 6.961 7.003 1,753,213 -0.10(-1.35%)
Jul 08, 2013 7.037 7.099 7.028 7.099 1,081,758 +0.09(+1.34%)
Jul 05, 2013 7.009 7.047 6.888 7.005 671,293 +0.02(+0.25%)
Jul 03, 2013 7.012 7.016 6.953 6.987 700,957 -0.02(-0.33%)
Jul 02, 2013 7.058 7.072 6.932 7.010 1,671,416 -0.03(-0.46%)
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.