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 (%)
Sep 30, 2015 8.115 8.210 8.058 8.082 1,172,173 +0.00(+0.05%)
Sep 29, 2015 8.188 8.271 8.076 8.078 1,413,987 -0.10(-1.24%)
Sep 28, 2015 8.425 8.425 8.167 8.179 906,994 -0.25(-2.95%)
Sep 25, 2015 8.463 8.478 8.368 8.428 638,666 +0.05(+0.55%)
Sep 24, 2015 8.381 8.428 8.269 8.381 591,980 -0.07(-0.86%)
Sep 23, 2015 8.463 8.524 8.434 8.454 408,371 -0.01(-0.10%)
Sep 22, 2015 8.441 8.511 8.373 8.463 1,158,843 -0.01(-0.10%)
Sep 21, 2015 8.425 8.546 8.419 8.471 1,001,089 +0.06(+0.76%)
Sep 18, 2015 8.390 8.526 8.390 8.408 975,366 -0.02(-0.26%)
Sep 17, 2015 8.285 8.493 8.274 8.430 1,102,158 +0.13(+1.59%)
Sep 16, 2015 8.282 8.401 8.247 8.298 1,551,602 +0.03(+0.37%)
Sep 15, 2015 8.344 8.386 8.256 8.267 1,162,128 -0.09(-1.10%)
Sep 14, 2015 8.232 8.384 8.232 8.359 1,638,736 +0.13(+1.60%)
Sep 11, 2015 8.320 8.397 8.212 8.227 1,844,077 -0.08(-1.01%)
Sep 10, 2015 8.359 8.428 8.304 8.311 1,536,220 -0.06(-0.74%)
Sep 09, 2015 8.454 8.474 8.355 8.373 881,262 -0.01(-0.08%)
Sep 08, 2015 8.355 8.452 8.322 8.379 1,465,996 +0.09(+1.11%)
Sep 04, 2015 8.225 8.287 8.287 8.287 1,711,026 -0.04(-0.45%)
Sep 03, 2015 8.133 8.432 8.129 8.324 1,541,738 +0.20(+2.46%)
Sep 02, 2015 8.428 8.465 8.110 8.124 2,676,352 -0.24(-2.92%)
Sep 01, 2015 8.573 8.630 8.368 8.368 1,666,551 -0.31(-3.62%)
Aug 31, 2015 8.720 8.742 8.623 8.682 1,553,935 -0.09(-1.00%)
Aug 28, 2015 8.847 8.872 8.663 8.770 1,589,921 -0.05(-0.55%)
Aug 27, 2015 8.606 9.013 8.606 8.819 3,310,774 +0.37(+4.37%)
Aug 26, 2015 8.478 8.534 8.337 8.449 2,352,549 +0.10(+1.25%)
Aug 25, 2015 8.619 8.679 8.306 8.345 2,894,090 +0.07(+0.89%)
Aug 24, 2015 8.278 8.608 8.014 8.272 3,832,725 -0.34(-3.90%)
Aug 21, 2015 8.788 8.809 8.591 8.608 1,401,216 -0.18(-2.05%)
Aug 20, 2015 8.736 8.845 8.686 8.788 2,261,778 +0.05(+0.62%)
Aug 19, 2015 8.749 8.976 8.727 8.734 3,197,844 +0.01(+0.15%)
Aug 18, 2015 8.844 8.898 8.716 8.721 3,799,827 -0.07(-0.76%)
Aug 17, 2015 9.044 9.087 8.564 8.788 4,317,030 -0.33(-3.61%)
Aug 14, 2015 9.106 9.126 9.057 9.117 831,408 +0.01(+0.12%)
Aug 13, 2015 9.152 9.161 9.074 9.106 459,320 -0.06(-0.62%)
Aug 12, 2015 9.065 9.180 9.031 9.163 957,199 +0.10(+1.08%)
Aug 11, 2015 9.122 9.122 9.048 9.065 790,383 -0.09(-1.02%)
Aug 10, 2015 9.080 9.167 9.041 9.158 829,009 +0.12(+1.29%)
Aug 07, 2015 8.937 9.200 8.872 9.041 745,756 +0.09(+1.02%)
Aug 06, 2015 8.825 8.966 8.825 8.950 1,215,998 +0.12(+1.40%)
Aug 05, 2015 9.167 9.276 8.777 8.827 1,876,615 -0.30(-3.30%)
Aug 04, 2015 9.250 9.323 9.111 9.128 1,153,172 -0.11(-1.20%)
Aug 03, 2015 9.074 9.250 9.072 9.239 517,392 +0.16(+1.79%)
Jul 31, 2015 9.258 9.292 9.072 9.076 1,930,466 -0.17(-1.88%)
Jul 30, 2015 9.193 9.310 9.124 9.250 845,696 +0.06(+0.64%)
Jul 29, 2015 9.169 9.286 9.132 9.191 822,308 +0.03(+0.31%)
Jul 28, 2015 8.946 9.213 8.937 9.163 747,702 +0.26(+2.90%)
Jul 27, 2015 8.970 9.015 8.894 8.905 1,275,937 -0.08(-0.85%)
Jul 24, 2015 9.161 9.189 8.944 8.981 963,047 -0.17(-1.83%)
Jul 23, 2015 9.057 9.184 8.976 9.148 1,489,963 +0.12(+1.32%)
Jul 22, 2015 9.106 9.124 8.989 9.028 901,258 -0.10(-1.05%)
Jul 21, 2015 9.349 9.380 9.106 9.124 1,279,420 -0.22(-2.39%)
Jul 20, 2015 9.588 9.596 9.325 9.347 1,034,046 -0.25(-2.62%)
Jul 17, 2015 9.599 9.618 9.581 9.599 719,550 -0.02(-0.16%)
Jul 16, 2015 9.586 9.666 9.586 9.614 687,966 +0.05(+0.52%)
Jul 15, 2015 9.677 9.711 9.547 9.564 670,251 -0.13(-1.36%)
Jul 14, 2015 9.672 9.740 9.659 9.696 1,963,692 +0.04(+0.40%)
Jul 13, 2015 9.649 9.688 9.603 9.657 1,286,310 +0.02(+0.18%)
Jul 10, 2015 9.627 9.664 9.614 9.640 398,482 +0.03(+0.32%)
Jul 09, 2015 9.770 9.812 9.581 9.609 545,632 -0.12(-1.23%)
Jul 08, 2015 9.677 9.768 9.640 9.729 563,407 +0.01(+0.13%)
Jul 07, 2015 9.566 9.724 9.549 9.716 945,567 +0.14(+1.43%)
Jul 06, 2015 9.603 9.629 9.555 9.579 892,255 -0.10(-1.05%)
Jul 02, 2015 9.692 9.681 9.681 9.681 947,329 -0.01(-0.11%)
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.