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 (%)
Jul 29, 2016 10.49 10.83 10.46 10.79 589,186 +0.34(+3.29%)
Jul 28, 2016 10.45 10.53 10.36 10.44 537,772 -0.03(-0.26%)
Jul 27, 2016 10.65 10.65 10.47 10.47 428,663 -0.13(-1.23%)
Jul 26, 2016 10.64 10.73 10.59 10.60 292,047 -0.04(-0.41%)
Jul 25, 2016 10.72 10.72 10.56 10.64 366,260 -0.07(-0.64%)
Jul 22, 2016 10.78 10.84 10.64 10.71 334,879 -0.06(-0.53%)
Jul 21, 2016 10.96 11.01 10.75 10.77 490,930 -0.19(-1.74%)
Jul 20, 2016 10.77 11.03 10.76 10.96 766,417 +0.17(+1.53%)
Jul 19, 2016 10.69 10.86 10.64 10.80 662,914 +0.04(+0.38%)
Jul 18, 2016 10.67 10.82 10.66 10.76 659,878 +0.08(+0.77%)
Jul 15, 2016 10.71 10.71 10.55 10.67 630,299 +0.06(+0.58%)
Jul 14, 2016 10.71 10.78 10.60 10.61 446,807 -0.08(-0.79%)
Jul 13, 2016 10.73 10.84 10.66 10.70 566,997 -0.04(-0.34%)
Jul 12, 2016 10.64 10.82 10.59 10.73 787,166 +0.14(+1.34%)
Jul 11, 2016 10.62 10.67 10.44 10.59 555,663 -0.03(-0.24%)
Jul 08, 2016 10.54 10.63 10.45 10.62 497,941 +0.15(+1.47%)
Jul 07, 2016 10.77 10.77 10.39 10.46 838,130 -0.17(-1.60%)
Jul 06, 2016 10.35 10.67 10.18 10.63 1,496,460 +0.16(+1.49%)
Jul 05, 2016 10.57 10.59 10.43 10.48 1,282,634 -0.10(-0.93%)
Jul 01, 2016 10.31 10.57 10.57 10.57 1,603,265 +0.20(+1.92%)
Jun 30, 2016 10.17 10.37 10.09 10.37 920,898 +0.25(+2.49%)
Jun 29, 2016 9.774 10.15 9.774 10.12 661,051 +0.46(+4.74%)
Jun 28, 2016 9.753 9.753 9.620 9.664 828,642 +0.07(+0.69%)
Jun 27, 2016 9.733 9.790 9.554 9.597 1,491,194 -0.28(-2.79%)
Jun 24, 2016 9.895 10.14 9.746 9.872 1,158,783 -0.35(-3.41%)
Jun 23, 2016 10.20 10.24 10.14 10.22 462,586 +0.11(+1.09%)
Jun 22, 2016 10.18 10.20 10.10 10.11 682,864 -0.05(-0.54%)
Jun 21, 2016 10.34 10.34 10.10 10.17 624,239 -0.08(-0.83%)
Jun 20, 2016 10.18 10.33 10.12 10.25 378,335 +0.12(+1.15%)
Jun 17, 2016 10.10 10.17 10.05 10.13 317,965 +0.08(+0.80%)
Jun 16, 2016 10.02 10.11 9.877 10.05 677,254 -0.04(-0.41%)
Jun 15, 2016 10.11 10.14 10.04 10.09 1,011,558 +0.04(+0.43%)
Jun 14, 2016 10.16 10.18 10.02 10.05 953,448 -0.12(-1.22%)
Jun 13, 2016 10.33 10.33 10.17 10.18 1,387,896 -0.16(-1.57%)
Jun 10, 2016 10.34 10.37 10.26 10.34 594,072 -0.01(-0.11%)
Jun 09, 2016 10.26 10.38 10.22 10.35 610,994 +0.11(+1.08%)
Jun 08, 2016 10.13 10.28 10.13 10.24 1,480,178 +0.19(+1.94%)
Jun 07, 2016 10.06 10.11 9.992 10.04 702,605 +0.03(+0.25%)
Jun 06, 2016 9.900 10.07 9.891 10.02 503,342 +0.14(+1.46%)
Jun 03, 2016 9.879 10.03 9.851 9.875 560,510 +0.02(+0.21%)
Jun 02, 2016 9.746 9.907 9.742 9.854 430,334 +0.03(+0.33%)
Jun 01, 2016 9.797 9.847 9.636 9.822 439,364 +0.02(+0.21%)
May 31, 2016 9.730 9.840 9.703 9.801 1,015,794 +0.08(+0.80%)
May 27, 2016 9.742 9.723 9.723 9.723 756,043 +0.03(+0.26%)
May 26, 2016 9.696 9.744 9.641 9.698 602,365 +0.06(+0.62%)
May 25, 2016 9.639 9.688 9.564 9.639 921,619 +0.02(+0.16%)
May 24, 2016 9.652 9.702 9.598 9.623 628,262 +0.02(+0.19%)
May 23, 2016 9.641 9.659 9.582 9.605 253,911 -0.05(-0.54%)
May 20, 2016 9.670 9.716 9.616 9.657 707,584 -0.01(-0.14%)
May 19, 2016 9.781 9.781 9.625 9.670 487,879 -0.11(-1.13%)
May 18, 2016 9.878 9.944 9.781 9.781 529,616 -0.13(-1.32%)
May 17, 2016 9.804 9.939 9.790 9.912 413,788 +0.11(+1.11%)
May 16, 2016 9.811 9.933 9.783 9.804 426,656 +0.09(+0.91%)
May 13, 2016 9.693 9.749 9.673 9.716 582,576 -0.09(-0.92%)
May 12, 2016 9.867 9.919 9.788 9.806 338,220 -0.01(-0.12%)
May 11, 2016 9.738 9.872 9.666 9.817 481,309 +0.05(+0.49%)
May 10, 2016 9.707 9.815 9.576 9.770 948,464 +0.10(+1.05%)
May 09, 2016 9.829 9.829 9.621 9.668 720,084 -0.12(-1.20%)
May 06, 2016 9.526 9.835 9.526 9.786 665,701 +0.23(+2.37%)
May 05, 2016 9.340 9.600 9.340 9.560 474,539 +0.17(+1.81%)
May 04, 2016 9.483 9.492 9.322 9.390 500,132 -0.10(-1.10%)
May 03, 2016 9.428 9.550 9.284 9.494 778,902 -0.02(-0.19%)
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.