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 )

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 7.788 7.788 7.584 7.745 1,130,810 -0.07(-0.93%)
Oct 30, 2013 7.869 7.893 7.771 7.818 996,528 -0.04(-0.45%)
Oct 29, 2013 7.812 7.859 7.767 7.853 1,321,702 +0.06(+0.73%)
Oct 28, 2013 7.763 7.812 7.728 7.796 584,632 +0.04(+0.51%)
Oct 25, 2013 7.731 7.757 7.635 7.757 754,957 +0.04(+0.51%)
Oct 24, 2013 7.635 7.726 7.596 7.718 837,502 +0.08(+1.06%)
Oct 23, 2013 7.749 7.751 7.633 7.637 582,273 -0.12(-1.55%)
Oct 22, 2013 7.718 7.769 7.684 7.757 1,178,022 +0.07(+0.92%)
Oct 21, 2013 7.637 7.690 7.575 7.686 790,997 +0.09(+1.19%)
Oct 18, 2013 7.543 7.623 7.514 7.596 1,001,495 +0.09(+1.18%)
Oct 17, 2013 7.336 7.515 7.336 7.507 871,270 +0.19(+2.58%)
Oct 16, 2013 7.277 7.328 7.246 7.318 3,222,968 +0.05(+0.68%)
Oct 15, 2013 7.281 7.307 7.226 7.269 1,262,483 -0.04(-0.48%)
Oct 14, 2013 7.283 7.328 7.257 7.305 676,860 -0.01(-0.19%)
Oct 11, 2013 7.308 7.369 7.283 7.318 817,170 +0.01(+0.16%)
Oct 10, 2013 7.273 7.340 7.220 7.307 1,521,662 +0.08(+1.14%)
Oct 09, 2013 7.204 7.279 7.204 7.224 1,239,970 +0.00(+0.03%)
Oct 08, 2013 7.230 7.293 7.196 7.222 767,233 -0.05(-0.65%)
Oct 07, 2013 7.238 7.352 7.218 7.269 628,713 -0.01(-0.11%)
Oct 04, 2013 7.328 7.371 7.265 7.277 878,269 -0.07(-1.02%)
Oct 03, 2013 7.440 7.495 7.338 7.352 1,150,227 -0.11(-1.50%)
Oct 02, 2013 7.462 7.487 7.434 7.464 1,124,446 +0.00(+0.00%)
Oct 01, 2013 7.476 7.482 7.409 7.464 3,016,227 -0.01(-0.13%)
Sep 27, 2013 7.425 7.486 7.356 7.474 670,831 +0.05(+0.66%)
Sep 26, 2013 7.434 7.495 7.383 7.425 452,917 -0.01(-0.13%)
Sep 25, 2013 7.554 7.574 7.377 7.434 857,733 -0.09(-1.18%)
Sep 24, 2013 7.423 7.554 7.370 7.523 1,410,697 +0.10(+1.38%)
Sep 23, 2013 7.299 7.432 7.279 7.421 849,056 +0.09(+1.29%)
Sep 20, 2013 7.415 7.415 7.313 7.326 676,326 -0.09(-1.22%)
Sep 19, 2013 7.476 7.515 7.389 7.417 945,499 -0.06(-0.79%)
Sep 18, 2013 7.305 7.476 7.232 7.476 1,164,562 +0.15(+2.10%)
Sep 17, 2013 7.187 7.324 7.181 7.322 1,500,867 +0.15(+2.08%)
Sep 16, 2013 7.140 7.185 7.096 7.173 825,476 +0.14(+1.93%)
Sep 13, 2013 7.106 7.124 7.021 7.037 682,045 -0.05(-0.69%)
Sep 12, 2013 7.216 7.257 7.084 7.086 828,942 -0.11(-1.56%)
Sep 11, 2013 7.247 7.247 7.151 7.198 894,500 -0.03(-0.46%)
Sep 10, 2013 7.161 7.253 7.131 7.232 1,088,742 +0.11(+1.55%)
Sep 09, 2013 7.061 7.161 7.059 7.122 567,354 +0.10(+1.49%)
Sep 06, 2013 6.996 7.080 6.966 7.017 549,385 +0.07(+1.05%)
Sep 05, 2013 7.051 7.078 6.921 6.945 864,804 -0.08(-1.09%)
Sep 04, 2013 7.017 7.068 6.970 7.021 1,187,349 +0.03(+0.45%)
Sep 03, 2013 7.015 7.019 6.923 6.990 1,151,188 +0.03(+0.40%)
Aug 30, 2013 6.777 6.976 6.771 6.962 1,907,025 +0.20(+3.03%)
Aug 29, 2013 6.740 6.803 6.706 6.758 1,744,258 +0.00(+0.00%)
Aug 28, 2013 6.848 6.912 6.740 6.758 2,828,629 -0.10(-1.52%)
Aug 27, 2013 6.961 6.990 6.841 6.862 1,793,106 -0.13(-1.86%)
Aug 26, 2013 7.074 7.074 6.959 6.992 1,580,250 -0.04(-0.58%)
Aug 23, 2013 7.062 7.159 7.031 7.033 1,147,761 +0.02(+0.22%)
Aug 22, 2013 6.914 7.033 6.899 7.017 1,106,816 +0.10(+1.43%)
Aug 21, 2013 6.994 6.994 6.909 6.918 947,609 -0.09(-1.25%)
Aug 20, 2013 7.052 7.089 6.973 7.006 1,139,239 -0.05(-0.66%)
Aug 19, 2013 7.074 7.083 6.947 7.052 1,494,588 -0.02(-0.30%)
Aug 16, 2013 7.225 7.225 7.017 7.074 1,043,008 -0.17(-2.28%)
Aug 15, 2013 7.219 7.251 7.167 7.239 753,942 +0.00(+0.00%)
Aug 14, 2013 7.192 7.254 7.153 7.239 1,007,193 +0.11(+1.50%)
Aug 13, 2013 7.144 7.222 7.108 7.132 789,427 +0.00(+0.03%)
Aug 12, 2013 7.115 7.192 7.111 7.130 1,175,075 +0.02(+0.27%)
Aug 09, 2013 7.082 7.128 7.045 7.111 586,487 +0.00(+0.03%)
Aug 08, 2013 7.134 7.208 7.093 7.109 820,873 -0.03(-0.49%)
Aug 07, 2013 7.218 7.256 7.115 7.144 1,238,949 -0.05(-0.73%)
Aug 06, 2013 7.194 7.365 7.183 7.196 1,530,897 +0.09(+1.23%)
Aug 05, 2013 7.103 7.159 7.054 7.109 562,765 -0.02(-0.27%)
Aug 02, 2013 7.153 7.173 7.076 7.128 972,963 -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.