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 (%)
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%)
Aug 01, 2013 7.295 7.295 7.142 7.171 1,439,872 -0.07(-1.02%)
Jul 31, 2013 7.291 7.299 7.214 7.245 735,371 -0.03(-0.45%)
Jul 30, 2013 7.330 7.330 7.256 7.278 991,750 -0.04(-0.61%)
Jul 29, 2013 7.184 7.346 7.181 7.322 1,920,887 +0.13(+1.78%)
Jul 26, 2013 7.093 7.209 7.062 7.194 727,688 +0.07(+0.95%)
Jul 25, 2013 7.052 7.161 7.052 7.126 671,872 +0.06(+0.80%)
Jul 24, 2013 7.120 7.148 7.004 7.070 1,712,724 -0.06(-0.87%)
Jul 23, 2013 7.068 7.148 7.066 7.132 1,047,495 +0.07(+1.05%)
Jul 22, 2013 7.093 7.091 7.033 7.058 1,414,576 -0.03(-0.47%)
Jul 19, 2013 7.060 7.124 7.035 7.091 1,420,704 +0.02(+0.25%)
Jul 18, 2013 7.113 7.159 7.043 7.074 1,494,938 -0.01(-0.19%)
Jul 17, 2013 7.023 7.155 7.023 7.087 1,088,363 +0.06(+0.86%)
Jul 16, 2013 7.093 7.097 7.021 7.027 1,057,575 -0.07(-1.04%)
Jul 15, 2013 7.167 7.210 7.074 7.101 1,102,617 -0.05(-0.68%)
Jul 12, 2013 7.126 7.157 7.029 7.150 977,872 +0.04(+0.55%)
Jul 11, 2013 7.142 7.181 7.010 7.111 1,701,254 +0.02(+0.33%)
Jul 10, 2013 7.093 7.159 7.078 7.087 912,999 -0.01(-0.19%)
Jul 09, 2013 7.241 7.198 7.058 7.101 1,728,974 -0.10(-1.35%)
Jul 08, 2013 7.136 7.198 7.126 7.198 1,066,802 +0.10(+1.34%)
Jul 05, 2013 7.107 7.146 6.984 7.103 662,012 +0.02(+0.25%)
Jul 03, 2013 7.111 7.115 7.050 7.085 691,266 -0.02(-0.33%)
Jul 02, 2013 7.157 7.171 7.029 7.109 1,648,308 -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.