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 )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2014 7.158 7.246 7.127 7.215 1,064,486 +0.03(+0.46%)
Jan 30, 2014 7.162 7.207 7.150 7.182 904,910 +0.04(+0.49%)
Jan 29, 2014 7.160 7.190 7.101 7.146 1,717,654 -0.05(-0.65%)
Jan 28, 2014 7.158 7.240 7.158 7.193 935,714 +0.01(+0.19%)
Jan 27, 2014 7.272 7.325 7.180 7.180 1,279,479 -0.09(-1.19%)
Jan 24, 2014 7.217 7.291 7.214 7.266 1,851,689 +0.02(+0.27%)
Jan 23, 2014 7.256 7.272 7.221 7.246 1,328,063 -0.02(-0.30%)
Jan 22, 2014 7.329 7.354 7.268 7.268 1,484,243 -0.08(-1.12%)
Jan 21, 2014 7.411 7.411 7.329 7.350 744,926 -0.06(-0.82%)
Jan 17, 2014 7.442 7.411 7.411 7.411 1,384,403 -0.04(-0.53%)
Jan 16, 2014 7.390 7.452 7.378 7.450 888,730 +0.06(+0.82%)
Jan 15, 2014 7.382 7.419 7.367 7.390 724,958 +0.01(+0.11%)
Jan 14, 2014 7.505 7.505 7.376 7.382 1,305,423 -0.12(-1.62%)
Jan 13, 2014 7.607 7.690 7.497 7.503 1,142,757 -0.13(-1.70%)
Jan 10, 2014 7.515 7.654 7.511 7.633 841,329 +0.13(+1.67%)
Jan 09, 2014 7.570 7.570 7.452 7.507 1,375,515 -0.04(-0.57%)
Jan 08, 2014 7.592 7.609 7.528 7.550 716,152 -0.04(-0.54%)
Jan 07, 2014 7.619 7.672 7.590 7.592 693,338 -0.02(-0.28%)
Jan 06, 2014 7.646 7.692 7.613 7.613 641,042 -0.02(-0.23%)
Jan 03, 2014 7.654 7.697 7.621 7.631 585,294 +0.02(+0.28%)
Jan 02, 2014 7.652 7.694 7.566 7.609 1,104,687 -0.08(-1.07%)
Dec 31, 2013 7.650 7.692 7.692 7.692 902,029 +0.03(+0.44%)
Dec 30, 2013 7.652 7.680 7.631 7.658 555,005 -0.01(-0.13%)
Dec 27, 2013 7.694 7.697 7.629 7.668 755,078 +0.01(+0.08%)
Dec 26, 2013 7.648 7.703 7.622 7.662 1,005,489 +0.06(+0.85%)
Dec 24, 2013 7.409 7.623 7.392 7.597 871,088 +0.23(+3.06%)
Dec 23, 2013 7.315 7.425 7.315 7.372 1,419,194 +0.08(+1.10%)
Dec 20, 2013 7.315 7.421 7.272 7.291 2,942,594 +0.02(+0.24%)
Dec 19, 2013 7.325 7.339 7.252 7.274 7,674,934 +0.02(+0.22%)
Dec 18, 2013 7.301 7.301 7.201 7.258 2,335,853 -0.02(-0.24%)
Dec 17, 2013 7.352 7.382 7.256 7.276 5,824,188 -0.09(-1.22%)
Dec 16, 2013 7.354 7.380 7.309 7.366 1,997,758 +0.07(+0.97%)
Dec 13, 2013 7.262 7.344 7.235 7.295 995,959 +0.07(+1.00%)
Dec 12, 2013 7.139 7.237 7.131 7.223 1,557,334 +0.08(+1.13%)
Dec 11, 2013 7.256 7.260 7.127 7.142 6,444,972 -0.11(-1.57%)
Dec 10, 2013 7.323 7.348 7.221 7.256 3,566,407 -0.07(-0.94%)
Dec 09, 2013 7.393 7.413 7.315 7.325 1,070,834 -0.05(-0.74%)
Dec 06, 2013 7.356 7.421 7.340 7.380 789,701 +0.04(+0.59%)
Dec 05, 2013 7.421 7.425 7.313 7.337 646,192 -0.06(-0.82%)
Dec 04, 2013 7.417 7.446 7.368 7.397 716,050 -0.03(-0.45%)
Dec 03, 2013 7.464 7.490 7.384 7.431 961,586 -0.06(-0.79%)
Dec 02, 2013 7.474 7.566 7.441 7.490 2,288,309 -0.02(-0.24%)
Nov 29, 2013 7.501 7.594 7.472 7.507 934,673 +0.01(+0.08%)
Nov 27, 2013 7.611 7.648 7.495 7.501 2,357,136 -0.07(-0.93%)
Nov 26, 2013 7.572 7.627 7.550 7.572 1,385,739 -0.05(-0.64%)
Nov 25, 2013 7.739 7.739 7.587 7.621 1,739,407 -0.12(-1.55%)
Nov 22, 2013 7.807 7.807 7.708 7.741 1,070,846 -0.01(-0.18%)
Nov 21, 2013 7.790 7.809 7.728 7.755 855,758 -0.03(-0.42%)
Nov 20, 2013 7.813 7.908 7.751 7.788 633,509 -0.03(-0.37%)
Nov 19, 2013 8.007 8.048 7.797 7.817 843,163 -0.19(-2.35%)
Nov 18, 2013 8.026 8.050 7.955 8.005 747,255 +0.06(+0.71%)
Nov 15, 2013 7.817 7.972 7.763 7.949 909,220 +0.19(+2.48%)
Nov 14, 2013 7.796 7.819 7.730 7.757 859,372 +0.06(+0.83%)
Nov 12, 2013 7.677 7.728 7.636 7.693 511,086 -0.02(-0.28%)
Nov 11, 2013 7.697 7.737 7.685 7.714 676,774 +0.01(+0.08%)
Nov 08, 2013 7.693 7.749 7.613 7.708 1,107,713 +0.00(+0.03%)
Nov 07, 2013 7.668 7.807 7.668 7.706 1,025,622 -0.01(-0.15%)
Nov 06, 2013 7.640 7.745 7.594 7.718 616,996 +0.12(+1.63%)
Nov 05, 2013 7.668 7.671 7.582 7.594 479,534 -0.06(-0.74%)
Nov 04, 2013 7.604 7.685 7.604 7.650 394,417 +0.03(+0.41%)
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.