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 30, 2015 8.003 8.096 7.947 7.971 1,188,606 +0.00(+0.05%)
Sep 29, 2015 8.075 8.157 7.964 7.966 1,433,810 -0.10(-1.24%)
Sep 28, 2015 8.309 8.309 8.054 8.066 919,709 -0.24(-2.95%)
Sep 25, 2015 8.346 8.361 8.252 8.311 647,619 +0.05(+0.55%)
Sep 24, 2015 8.265 8.311 8.155 8.265 600,279 -0.07(-0.86%)
Sep 23, 2015 8.346 8.406 8.318 8.337 414,096 -0.01(-0.10%)
Sep 22, 2015 8.324 8.393 8.257 8.346 1,175,089 -0.01(-0.10%)
Sep 21, 2015 8.309 8.428 8.302 8.354 1,015,123 +0.06(+0.76%)
Sep 18, 2015 8.274 8.409 8.274 8.291 989,040 -0.02(-0.26%)
Sep 17, 2015 8.170 8.376 8.159 8.313 1,117,609 +0.13(+1.59%)
Sep 16, 2015 8.168 8.285 8.133 8.183 1,573,354 +0.03(+0.37%)
Sep 15, 2015 8.229 8.270 8.142 8.153 1,178,420 -0.09(-1.10%)
Sep 14, 2015 8.118 8.268 8.118 8.244 1,661,710 +0.13(+1.60%)
Sep 11, 2015 8.205 8.281 8.099 8.114 1,869,930 -0.08(-1.00%)
Sep 10, 2015 8.244 8.311 8.190 8.196 1,557,756 -0.06(-0.74%)
Sep 09, 2015 8.337 8.357 8.239 8.257 893,617 -0.01(-0.08%)
Sep 08, 2015 8.239 8.335 8.207 8.263 1,486,548 +0.09(+1.11%)
Sep 04, 2015 8.112 8.172 8.172 8.172 1,735,013 -0.04(-0.45%)
Sep 03, 2015 8.021 8.315 8.016 8.209 1,563,352 +0.20(+2.46%)
Sep 02, 2015 8.311 8.348 7.998 8.012 2,713,872 -0.24(-2.92%)
Sep 01, 2015 8.454 8.510 8.252 8.252 1,689,915 -0.31(-3.62%)
Aug 31, 2015 8.599 8.621 8.504 8.562 1,575,720 -0.09(-1.00%)
Aug 28, 2015 8.725 8.749 8.543 8.649 1,612,210 -0.05(-0.55%)
Aug 27, 2015 8.487 8.889 8.487 8.697 3,357,188 +0.36(+4.37%)
Aug 26, 2015 8.360 8.416 8.221 8.333 2,385,530 +0.10(+1.25%)
Aug 25, 2015 8.499 8.559 8.192 8.230 2,934,663 +0.07(+0.89%)
Aug 24, 2015 8.164 8.489 7.903 8.157 3,886,457 -0.33(-3.90%)
Aug 21, 2015 8.666 8.688 8.473 8.489 1,420,860 -0.18(-2.05%)
Aug 20, 2015 8.615 8.723 8.566 8.666 2,293,486 +0.05(+0.62%)
Aug 19, 2015 8.628 8.852 8.606 8.613 3,242,675 +0.01(+0.15%)
Aug 18, 2015 8.722 8.775 8.596 8.600 3,853,098 -0.07(-0.76%)
Aug 17, 2015 8.919 8.961 8.446 8.666 4,377,552 -0.33(-3.61%)
Aug 14, 2015 8.981 9.000 8.932 8.991 843,063 +0.01(+0.12%)
Aug 13, 2015 9.025 9.034 8.948 8.981 465,760 -0.06(-0.62%)
Aug 12, 2015 8.940 9.053 8.906 9.036 970,618 +0.10(+1.08%)
Aug 11, 2015 8.996 8.996 8.923 8.940 801,463 -0.09(-1.02%)
Aug 10, 2015 8.955 9.040 8.916 9.032 840,631 +0.12(+1.29%)
Aug 07, 2015 8.814 9.072 8.749 8.916 756,211 +0.09(+1.02%)
Aug 06, 2015 8.703 8.842 8.703 8.827 1,233,046 +0.12(+1.40%)
Aug 05, 2015 9.040 9.147 8.656 8.705 1,902,924 -0.30(-3.30%)
Aug 04, 2015 9.122 9.194 8.985 9.002 1,169,339 -0.11(-1.20%)
Aug 03, 2015 8.948 9.122 8.946 9.111 524,645 +0.16(+1.79%)
Jul 31, 2015 9.130 9.164 8.946 8.951 1,957,530 -0.17(-1.88%)
Jul 30, 2015 9.066 9.182 8.998 9.122 857,552 +0.06(+0.64%)
Jul 29, 2015 9.043 9.158 9.006 9.064 833,836 +0.03(+0.31%)
Jul 28, 2015 8.822 9.085 8.814 9.036 758,185 +0.25(+2.90%)
Jul 27, 2015 8.846 8.891 8.771 8.782 1,293,825 -0.07(-0.85%)
Jul 24, 2015 9.034 9.062 8.820 8.857 976,548 -0.16(-1.83%)
Jul 23, 2015 8.931 9.058 8.852 9.021 1,510,851 +0.12(+1.32%)
Jul 22, 2015 8.981 8.998 8.865 8.904 913,893 -0.09(-1.05%)
Jul 21, 2015 9.220 9.250 8.981 8.998 1,297,356 -0.22(-2.39%)
Jul 20, 2015 9.455 9.464 9.197 9.218 1,048,542 -0.25(-2.62%)
Jul 17, 2015 9.466 9.485 9.449 9.466 729,637 -0.01(-0.16%)
Jul 16, 2015 9.453 9.532 9.453 9.481 697,611 +0.05(+0.52%)
Jul 15, 2015 9.543 9.577 9.415 9.432 679,647 -0.13(-1.36%)
Jul 14, 2015 9.539 9.606 9.526 9.562 1,991,221 +0.04(+0.40%)
Jul 13, 2015 9.515 9.554 9.470 9.524 1,304,343 +0.02(+0.18%)
Jul 10, 2015 9.494 9.530 9.481 9.507 404,068 +0.03(+0.32%)
Jul 09, 2015 9.635 9.677 9.449 9.477 553,281 -0.12(-1.23%)
Jul 08, 2015 9.543 9.633 9.507 9.594 571,305 +0.01(+0.13%)
Jul 07, 2015 9.434 9.590 9.417 9.581 958,823 +0.13(+1.43%)
Jul 06, 2015 9.470 9.496 9.423 9.447 904,764 -0.10(-1.05%)
Jul 02, 2015 9.558 9.547 9.547 9.547 960,609 -0.01(-0.11%)
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.