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 (%)
Dec 31, 2015 8.331 8.440 8.440 8.440 1,377,118 +0.11(+1.36%)
Dec 30, 2015 8.454 8.476 8.300 8.327 854,006 -0.18(-2.15%)
Dec 29, 2015 8.414 8.556 8.414 8.509 925,656 +0.14(+1.62%)
Dec 28, 2015 8.516 8.516 8.360 8.373 654,441 -0.17(-1.96%)
Dec 24, 2015 8.449 8.540 8.540 8.540 948,622 +0.08(+0.89%)
Dec 23, 2015 8.431 8.525 8.391 8.465 551,103 +0.08(+0.90%)
Dec 22, 2015 8.365 8.438 8.262 8.389 1,056,941 +0.07(+0.88%)
Dec 21, 2015 8.376 8.460 8.293 8.316 718,864 -0.05(-0.56%)
Dec 18, 2015 8.460 8.460 8.351 8.362 1,566,290 -0.10(-1.13%)
Dec 17, 2015 8.678 8.678 8.440 8.458 905,893 -0.26(-2.96%)
Dec 16, 2015 8.454 8.725 8.445 8.716 1,024,076 +0.26(+3.03%)
Dec 15, 2015 8.262 8.496 8.262 8.460 1,063,323 +0.22(+2.65%)
Dec 14, 2015 8.393 8.475 8.240 8.242 1,340,647 -0.17(-2.01%)
Dec 11, 2015 8.391 8.509 8.349 8.411 885,425 -0.06(-0.66%)
Dec 10, 2015 8.387 8.498 8.367 8.467 850,440 +0.08(+0.96%)
Dec 09, 2015 8.469 8.616 8.369 8.387 1,546,734 -0.08(-0.97%)
Dec 08, 2015 8.416 8.491 8.378 8.469 2,251,760 -0.02(-0.29%)
Dec 07, 2015 8.683 8.714 8.449 8.494 1,438,963 -0.25(-2.83%)
Dec 04, 2015 8.930 8.995 8.715 8.741 1,512,059 -0.20(-2.27%)
Dec 03, 2015 9.148 9.179 8.819 8.943 1,077,234 -0.11(-1.25%)
Dec 02, 2015 9.208 9.264 9.035 9.057 1,097,953 -0.17(-1.83%)
Dec 01, 2015 9.331 9.396 9.222 9.226 878,975 -0.02(-0.24%)
Nov 30, 2015 9.313 9.394 9.240 9.248 399,476 -0.02(-0.24%)
Nov 27, 2015 9.360 9.398 9.271 9.271 333,598 +0.13(+1.39%)
Nov 25, 2015 9.329 9.144 9.144 9.144 1,469,645 -0.18(-1.96%)
Nov 24, 2015 9.274 9.346 9.203 9.326 736,796 +0.03(+0.31%)
Nov 23, 2015 9.238 9.302 9.190 9.298 585,812 +0.07(+0.76%)
Nov 20, 2015 9.221 9.260 9.179 9.227 617,669 +0.05(+0.60%)
Nov 19, 2015 9.133 9.221 9.078 9.172 1,351,792 +0.02(+0.19%)
Nov 18, 2015 9.177 9.216 9.095 9.155 809,507 +0.02(+0.22%)
Nov 17, 2015 9.089 9.201 9.049 9.135 807,724 +0.05(+0.53%)
Nov 16, 2015 8.917 9.089 8.917 9.087 801,275 +0.14(+1.60%)
Nov 13, 2015 9.027 9.063 8.944 8.944 720,795 -0.10(-1.09%)
Nov 12, 2015 9.014 9.111 9.014 9.043 1,397,612 -0.03(-0.34%)
Nov 11, 2015 9.230 9.234 9.073 9.073 825,186 -0.14(-1.53%)
Nov 10, 2015 9.150 9.234 9.150 9.214 530,585 +0.07(+0.79%)
Nov 09, 2015 9.041 9.166 9.041 9.142 1,382,630 +0.05(+0.53%)
Nov 06, 2015 9.190 9.216 9.008 9.093 2,948,502 -0.12(-1.34%)
Nov 05, 2015 9.199 9.258 9.124 9.216 1,457,624 +0.02(+0.26%)
Nov 04, 2015 9.322 9.344 9.133 9.192 739,603 -0.04(-0.48%)
Nov 03, 2015 9.234 9.337 9.133 9.236 1,817,249 -0.00(-0.02%)
Nov 02, 2015 9.225 9.302 9.124 9.238 1,941,793 -0.01(-0.10%)
Oct 30, 2015 9.219 9.280 9.170 9.247 663,963 +0.02(+0.26%)
Oct 29, 2015 8.928 9.256 8.928 9.223 958,591 +0.26(+2.94%)
Oct 28, 2015 8.970 8.999 8.827 8.959 1,476,131 -0.02(-0.17%)
Oct 27, 2015 9.014 9.023 8.829 8.975 1,892,393 -0.05(-0.61%)
Oct 26, 2015 9.124 9.207 9.027 9.030 1,084,686 -0.08(-0.89%)
Oct 23, 2015 9.232 9.236 9.069 9.111 1,822,311 -0.04(-0.43%)
Oct 22, 2015 9.047 9.276 9.047 9.150 2,077,368 +0.11(+1.24%)
Oct 21, 2015 9.234 9.315 9.019 9.038 826,477 -0.19(-2.07%)
Oct 20, 2015 9.168 9.326 9.148 9.230 1,058,460 +0.06(+0.67%)
Oct 19, 2015 9.249 9.326 9.087 9.168 1,172,825 -0.09(-1.00%)
Oct 16, 2015 9.146 9.302 9.124 9.260 2,967,651 +0.11(+1.18%)
Oct 15, 2015 8.917 9.302 8.917 9.153 4,662,488 +0.26(+2.97%)
Oct 14, 2015 8.860 8.970 8.851 8.889 617,105 +0.03(+0.32%)
Oct 13, 2015 8.891 8.908 8.812 8.860 798,236 -0.13(-1.49%)
Oct 12, 2015 8.862 9.032 8.862 8.994 617,364 +0.13(+1.49%)
Oct 09, 2015 8.906 9.030 8.832 8.862 675,780 +0.00(+0.00%)
Oct 08, 2015 8.616 8.908 8.577 8.862 1,361,739 +0.27(+3.20%)
Oct 07, 2015 8.572 8.704 8.567 8.588 1,140,882 +0.08(+0.96%)
Oct 06, 2015 8.533 8.574 8.469 8.506 565,585 +0.01(+0.10%)
Oct 05, 2015 8.363 8.563 8.355 8.497 1,107,310 +0.20(+2.41%)
Oct 02, 2015 8.163 8.304 8.152 8.297 1,561,519 +0.12(+1.51%)
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.