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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 9.575 9.687 9.514 9.609 643,263 -0.03(-0.31%)
Mar 30, 2015 9.590 9.710 9.579 9.638 416,602 +0.07(+0.71%)
Mar 27, 2015 9.621 9.729 9.509 9.571 734,186 -0.06(-0.59%)
Mar 26, 2015 9.556 9.748 9.524 9.628 1,339,354 +0.01(+0.15%)
Mar 25, 2015 9.640 9.697 9.531 9.613 908,566 -0.03(-0.28%)
Mar 24, 2015 9.575 9.680 9.528 9.640 1,128,252 +0.08(+0.82%)
Mar 23, 2015 9.520 9.636 9.459 9.562 1,585,594 +0.11(+1.12%)
Mar 20, 2015 9.311 9.520 9.311 9.457 2,787,105 +0.18(+1.96%)
Mar 19, 2015 9.239 9.313 9.212 9.275 1,622,558 +0.00(+0.00%)
Mar 18, 2015 9.087 9.398 9.062 9.275 2,613,838 +0.19(+2.09%)
Mar 17, 2015 8.957 9.134 8.957 9.085 1,648,094 +0.09(+1.01%)
Mar 16, 2015 8.971 9.028 8.919 8.995 1,608,481 +0.02(+0.19%)
Mar 13, 2015 9.066 9.087 8.927 8.978 1,054,699 -0.10(-1.12%)
Mar 12, 2015 9.049 9.143 9.007 9.079 779,889 +0.09(+1.01%)
Mar 11, 2015 8.948 9.052 8.925 8.988 841,787 +0.00(+0.00%)
Mar 10, 2015 8.952 9.086 8.807 8.988 1,145,494 -0.08(-0.88%)
Mar 09, 2015 9.094 9.111 9.039 9.068 1,442,191 -0.02(-0.26%)
Mar 06, 2015 9.317 9.352 9.003 9.092 1,471,207 -0.38(-4.01%)
Mar 05, 2015 9.391 9.501 9.389 9.471 725,242 +0.08(+0.81%)
Mar 04, 2015 9.644 9.672 9.358 9.396 672,568 -0.28(-2.86%)
Mar 03, 2015 9.577 9.712 9.566 9.672 547,573 +0.09(+0.92%)
Mar 02, 2015 9.602 9.632 9.509 9.583 575,749 -0.01(-0.07%)
Feb 27, 2015 9.590 9.674 9.573 9.590 697,787 -0.05(-0.48%)
Feb 26, 2015 9.697 9.716 9.585 9.636 5,747,420 -0.04(-0.39%)
Feb 25, 2015 9.571 9.716 9.539 9.674 8,393,365 +0.12(+1.30%)
Feb 24, 2015 9.449 9.631 9.422 9.550 1,178,443 +0.10(+1.01%)
Feb 23, 2015 9.393 9.524 9.370 9.454 1,574,855 +0.03(+0.27%)
Feb 20, 2015 9.264 9.454 9.228 9.429 1,131,576 +0.16(+1.69%)
Feb 19, 2015 9.333 9.358 9.201 9.272 1,952,802 -0.06(-0.65%)
Feb 18, 2015 9.524 9.541 9.282 9.333 1,372,909 -0.27(-2.78%)
Feb 17, 2015 9.648 9.708 9.579 9.600 896,176 -0.04(-0.37%)
Feb 13, 2015 9.679 9.635 9.635 9.635 1,278,826 -0.04(-0.45%)
Feb 12, 2015 9.487 9.708 9.435 9.679 951,021 +0.21(+2.27%)
Feb 11, 2015 9.274 9.472 9.203 9.464 801,167 +0.16(+1.77%)
Feb 10, 2015 9.239 9.314 9.149 9.299 575,630 +0.07(+0.79%)
Feb 09, 2015 9.349 9.397 9.201 9.226 603,498 -0.12(-1.29%)
Feb 06, 2015 9.447 9.512 9.283 9.347 754,920 -0.14(-1.43%)
Feb 05, 2015 9.189 9.520 9.189 9.483 1,542,973 +0.34(+3.72%)
Feb 04, 2015 8.824 9.243 8.824 9.143 1,451,312 +0.27(+3.08%)
Feb 03, 2015 8.903 8.924 8.818 8.870 1,434,304 +0.05(+0.59%)
Feb 02, 2015 8.755 8.874 8.755 8.818 614,172 +0.07(+0.76%)
Jan 30, 2015 8.824 8.824 8.705 8.751 842,783 -0.06(-0.71%)
Jan 29, 2015 8.832 8.837 8.759 8.813 1,058,021 -0.01(-0.07%)
Jan 28, 2015 8.872 8.884 8.780 8.820 1,134,434 -0.03(-0.28%)
Jan 27, 2015 8.840 8.903 8.807 8.845 527,718 -0.03(-0.33%)
Jan 26, 2015 8.982 8.982 8.857 8.874 641,758 -0.11(-1.18%)
Jan 23, 2015 9.022 9.068 8.957 8.980 543,997 -0.04(-0.46%)
Jan 22, 2015 8.820 9.080 8.782 9.022 659,168 +0.22(+2.51%)
Jan 21, 2015 8.805 8.875 8.738 8.801 667,396 +0.03(+0.31%)
Jan 20, 2015 8.953 9.011 8.759 8.774 828,096 -0.18(-2.03%)
Jan 16, 2015 8.868 8.955 8.955 8.955 788,298 +0.04(+0.42%)
Jan 15, 2015 9.089 9.089 8.826 8.918 461,082 -0.12(-1.32%)
Jan 14, 2015 8.934 9.082 8.870 9.037 833,466 +0.02(+0.19%)
Jan 13, 2015 9.011 9.087 8.943 9.020 459,624 +0.04(+0.44%)
Jan 12, 2015 9.043 9.062 8.976 8.980 1,023,070 -0.02(-0.19%)
Jan 09, 2015 8.924 9.080 8.911 8.997 483,249 +0.07(+0.82%)
Jan 08, 2015 8.824 8.959 8.790 8.924 551,520 +0.11(+1.25%)
Jan 07, 2015 8.751 8.857 8.680 8.813 568,193 +0.08(+0.86%)
Jan 06, 2015 8.745 8.803 8.697 8.738 724,016 -0.02(-0.24%)
Jan 05, 2015 8.843 8.849 8.747 8.759 1,391,077 -0.09(-1.06%)
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.