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 (%)
Apr 30, 2015 9.317 9.374 9.188 9.269 1,161,438 -0.12(-1.33%)
Apr 29, 2015 9.408 9.440 9.339 9.393 637,600 -0.01(-0.09%)
Apr 28, 2015 9.444 9.467 9.389 9.402 1,045,893 -0.02(-0.22%)
Apr 27, 2015 9.461 9.474 9.419 9.423 890,187 -0.02(-0.25%)
Apr 24, 2015 9.438 9.469 9.406 9.446 1,254,697 +0.02(+0.18%)
Apr 23, 2015 9.431 9.452 9.398 9.429 516,814 +0.01(+0.09%)
Apr 22, 2015 9.452 9.465 9.410 9.421 490,377 -0.01(-0.09%)
Apr 21, 2015 9.461 9.461 9.334 9.429 1,329,751 -0.03(-0.31%)
Apr 20, 2015 9.452 9.482 9.389 9.459 1,222,762 +0.01(+0.13%)
Apr 17, 2015 9.383 9.452 9.315 9.446 1,256,659 -0.01(-0.07%)
Apr 16, 2015 9.480 9.480 9.383 9.452 1,145,413 +0.03(+0.29%)
Apr 15, 2015 9.419 9.463 9.402 9.425 1,336,633 +0.01(+0.11%)
Apr 14, 2015 9.431 9.457 9.406 9.415 2,178,525 +0.01(+0.13%)
Apr 13, 2015 9.412 9.425 9.381 9.402 2,422,965 -0.04(-0.38%)
Apr 10, 2015 9.433 9.463 9.412 9.438 1,926,350 +0.03(+0.27%)
Apr 09, 2015 9.442 9.463 9.400 9.412 2,955,665 +0.00(+0.04%)
Apr 08, 2015 9.484 9.495 9.381 9.408 13,782,095 -0.27(-2.81%)
Apr 07, 2015 9.815 9.906 9.653 9.680 605,897 -0.14(-1.42%)
Apr 06, 2015 9.670 9.868 9.659 9.820 453,930 +0.16(+1.66%)
Apr 02, 2015 9.560 9.659 9.659 9.659 1,276,347 +0.14(+1.42%)
Apr 01, 2015 9.611 9.689 9.496 9.524 713,929 -0.08(-0.88%)
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%)
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.