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 (%)
May 30, 2014 8.233 8.351 8.178 8.294 601,140 +0.09(+1.12%)
May 29, 2014 8.320 8.351 8.192 8.202 597,001 -0.15(-1.78%)
May 28, 2014 8.496 8.497 8.288 8.351 595,308 -0.10(-1.23%)
May 27, 2014 8.423 8.475 8.386 8.455 761,045 +0.11(+1.28%)
May 23, 2014 8.326 8.348 8.348 8.348 914,919 +0.00(+0.02%)
May 22, 2014 8.225 8.360 8.225 8.346 398,029 +0.12(+1.47%)
May 21, 2014 8.205 8.251 8.163 8.225 1,138,225 +0.01(+0.10%)
May 20, 2014 8.118 8.221 8.118 8.217 2,247,818 +0.07(+0.82%)
May 19, 2014 8.136 8.167 8.104 8.151 525,443 +0.01(+0.17%)
May 16, 2014 8.128 8.155 8.068 8.136 344,682 +0.01(+0.10%)
May 15, 2014 8.203 8.221 8.118 8.128 420,446 -0.09(-1.10%)
May 14, 2014 8.169 8.229 8.163 8.219 379,944 +0.05(+0.59%)
May 13, 2014 8.215 8.241 8.102 8.171 608,510 -0.02(-0.20%)
May 12, 2014 8.235 8.286 8.167 8.187 662,453 -0.00(-0.05%)
May 09, 2014 8.284 8.284 8.177 8.191 626,387 -0.06(-0.73%)
May 08, 2014 8.199 8.300 8.199 8.251 705,217 +0.05(+0.57%)
May 07, 2014 8.143 8.227 8.126 8.205 663,713 +0.10(+1.22%)
May 06, 2014 7.987 8.126 7.909 8.106 1,553,114 +0.15(+1.87%)
May 05, 2014 7.931 7.975 7.901 7.957 831,221 +0.05(+0.61%)
May 02, 2014 7.860 7.927 7.800 7.909 862,137 +0.05(+0.64%)
May 01, 2014 7.832 7.881 7.820 7.858 468,509 +0.00(+0.00%)
Apr 30, 2014 7.885 7.889 7.822 7.858 789,172 -0.02(-0.26%)
Apr 29, 2014 7.905 7.941 7.854 7.879 772,937 -0.01(-0.08%)
Apr 28, 2014 7.895 7.941 7.860 7.885 879,513 -0.01(-0.13%)
Apr 25, 2014 7.985 8.001 7.872 7.895 435,157 -0.11(-1.43%)
Apr 24, 2014 8.056 8.086 7.997 8.010 593,000 -0.02(-0.20%)
Apr 23, 2014 7.907 8.026 7.897 8.026 459,786 +0.15(+1.92%)
Apr 22, 2014 7.951 7.955 7.844 7.874 1,016,731 -0.07(-0.86%)
Apr 21, 2014 8.001 8.008 7.939 7.943 425,278 -0.06(-0.81%)
Apr 17, 2014 8.005 8.008 8.008 8.008 617,223 -0.01(-0.08%)
Apr 16, 2014 8.010 8.020 7.953 8.014 935,266 +0.07(+0.84%)
Apr 15, 2014 7.915 8.003 7.893 7.947 1,064,278 +0.03(+0.41%)
Apr 14, 2014 7.860 7.951 7.860 7.915 550,117 +0.07(+0.90%)
Apr 11, 2014 7.881 7.901 7.842 7.844 537,986 -0.03(-0.41%)
Apr 10, 2014 7.862 7.935 7.824 7.876 1,207,594 +0.09(+1.11%)
Apr 09, 2014 7.723 7.803 7.702 7.790 571,576 +0.06(+0.73%)
Apr 08, 2014 7.747 7.792 7.659 7.733 1,137,665 +0.02(+0.24%)
Apr 07, 2014 7.848 7.854 7.715 7.715 800,375 -0.14(-1.77%)
Apr 04, 2014 7.905 7.961 7.846 7.854 443,889 -0.04(-0.56%)
Apr 03, 2014 7.995 7.995 7.878 7.899 377,036 -0.06(-0.78%)
Apr 02, 2014 7.973 7.993 7.949 7.961 487,869 +0.00(+0.00%)
Apr 01, 2014 7.951 7.969 7.923 7.961 650,495 +0.01(+0.13%)
Mar 31, 2014 7.959 7.965 7.917 7.951 686,804 +0.05(+0.59%)
Mar 28, 2014 7.838 7.915 7.838 7.905 704,140 +0.05(+0.69%)
Mar 27, 2014 7.874 7.899 7.824 7.850 1,055,823 -0.01(-0.10%)
Mar 26, 2014 7.856 7.901 7.852 7.858 1,324,538 +0.01(+0.08%)
Mar 25, 2014 7.876 7.890 7.812 7.852 1,106,814 -0.02(-0.28%)
Mar 24, 2014 7.870 7.911 7.786 7.874 968,752 +0.01(+0.08%)
Mar 21, 2014 7.675 7.885 7.665 7.868 5,343,038 +0.20(+2.55%)
Mar 20, 2014 7.659 7.719 7.614 7.673 1,097,178 -0.01(-0.16%)
Mar 19, 2014 7.693 7.774 7.663 7.685 844,122 -0.02(-0.31%)
Mar 18, 2014 7.713 7.723 7.653 7.709 831,202 +0.03(+0.37%)
Mar 17, 2014 7.663 7.780 7.659 7.681 1,587,826 +0.03(+0.40%)
Mar 14, 2014 7.610 7.671 7.610 7.651 1,196,499 +0.03(+0.45%)
Mar 13, 2014 7.657 7.729 7.584 7.616 1,083,087 -0.01(-0.13%)
Mar 12, 2014 7.453 7.643 7.453 7.627 1,673,547 +0.14(+1.88%)
Mar 11, 2014 7.401 7.485 7.352 7.485 1,814,978 +0.11(+1.56%)
Mar 10, 2014 7.451 7.455 7.363 7.371 1,403,820 -0.08(-1.11%)
Mar 07, 2014 7.536 7.554 7.421 7.453 1,292,224 -0.08(-1.10%)
Mar 06, 2014 7.528 7.578 7.518 7.536 1,364,767 +0.02(+0.27%)
Mar 05, 2014 7.641 7.649 7.510 7.516 1,343,348 -0.11(-1.48%)
Mar 04, 2014 7.631 7.695 7.623 7.629 1,457,514 +0.02(+0.21%)
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.