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 (%)
Aug 29, 2014 8.592 8.629 8.629 8.629 485,086 +0.08(+0.95%)
Aug 28, 2014 8.513 8.566 8.480 8.547 343,461 +0.00(+0.02%)
Aug 27, 2014 8.545 8.647 8.505 8.545 969,331 -0.03(-0.31%)
Aug 26, 2014 8.473 8.608 8.461 8.572 733,398 +0.11(+1.33%)
Aug 25, 2014 8.316 8.461 8.290 8.459 593,501 +0.14(+1.72%)
Aug 22, 2014 8.294 8.338 8.262 8.316 346,714 -0.00(-0.05%)
Aug 21, 2014 8.286 8.324 8.262 8.320 291,971 +0.03(+0.39%)
Aug 20, 2014 8.300 8.330 8.238 8.288 415,688 -0.03(-0.31%)
Aug 19, 2014 8.308 8.349 8.288 8.314 529,861 +0.03(+0.36%)
Aug 18, 2014 8.340 8.349 8.226 8.284 609,423 -0.01(-0.17%)
Aug 15, 2014 8.224 8.312 8.133 8.298 486,637 +0.10(+1.28%)
Aug 14, 2014 8.029 8.204 8.023 8.194 323,965 +0.16(+1.95%)
Aug 13, 2014 8.113 8.113 8.011 8.037 455,056 -0.03(-0.32%)
Aug 12, 2014 8.220 8.220 8.057 8.063 466,500 -0.13(-1.62%)
Aug 11, 2014 8.079 8.212 8.045 8.196 908,888 +0.16(+2.05%)
Aug 08, 2014 7.878 8.009 7.878 8.031 307,839 +0.11(+1.37%)
Aug 07, 2014 7.914 8.031 7.864 7.922 462,156 +0.02(+0.31%)
Aug 06, 2014 7.848 7.971 7.838 7.898 559,387 +0.01(+0.18%)
Aug 05, 2014 7.959 7.999 7.857 7.884 511,137 -0.11(-1.33%)
Aug 04, 2014 7.999 8.017 7.918 7.991 454,394 +0.01(+0.13%)
Aug 01, 2014 7.934 8.027 7.736 7.981 1,240,780 +0.01(+0.15%)
Jul 31, 2014 8.045 8.059 7.951 7.969 600,302 -0.09(-1.15%)
Jul 30, 2014 8.240 8.248 8.037 8.061 765,820 -0.19(-2.27%)
Jul 29, 2014 8.441 8.441 8.216 8.248 618,046 -0.18(-2.17%)
Jul 28, 2014 8.357 8.439 8.330 8.431 1,057,453 +0.07(+0.89%)
Jul 25, 2014 8.334 8.405 8.314 8.357 336,136 -0.02(-0.24%)
Jul 24, 2014 8.276 8.385 8.262 8.377 375,031 +0.10(+1.21%)
Jul 23, 2014 8.300 8.316 8.247 8.276 327,901 +0.02(+0.19%)
Jul 22, 2014 8.316 8.344 8.210 8.260 671,485 -0.04(-0.48%)
Jul 21, 2014 8.240 8.322 8.210 8.300 439,198 +0.08(+0.93%)
Jul 18, 2014 8.168 8.278 8.154 8.224 291,195 +0.06(+0.71%)
Jul 17, 2014 8.135 8.218 8.135 8.166 388,480 +0.04(+0.49%)
Jul 16, 2014 8.148 8.158 8.109 8.125 311,540 +0.01(+0.07%)
Jul 15, 2014 8.152 8.152 8.087 8.119 360,850 -0.03(-0.35%)
Jul 14, 2014 8.146 8.190 8.109 8.148 327,319 +0.01(+0.10%)
Jul 11, 2014 8.228 8.228 8.137 8.139 319,074 -0.09(-1.12%)
Jul 10, 2014 8.224 8.244 8.208 8.232 399,128 +0.01(+0.12%)
Jul 09, 2014 8.174 8.246 8.164 8.222 557,297 +0.02(+0.27%)
Jul 08, 2014 8.170 8.214 8.150 8.200 801,755 +0.04(+0.49%)
Jul 07, 2014 8.270 8.282 8.142 8.160 845,442 -0.09(-1.10%)
Jul 03, 2014 8.250 8.250 8.250 8.250 683,666 +0.00(+0.00%)
Jul 02, 2014 8.363 8.363 8.224 8.250 695,508 -0.14(-1.65%)
Jul 01, 2014 8.385 8.441 8.361 8.389 452,200 +0.00(+0.05%)
Jun 30, 2014 8.399 8.399 8.324 8.385 866,912 -0.00(-0.02%)
Jun 27, 2014 8.240 8.411 8.240 8.387 305,206 +0.11(+1.36%)
Jun 26, 2014 8.270 8.294 8.236 8.274 346,888 -0.02(-0.19%)
Jun 25, 2014 8.290 8.344 8.250 8.290 700,379 +0.04(+0.44%)
Jun 24, 2014 8.304 8.306 8.252 8.254 786,654 -0.02(-0.24%)
Jun 23, 2014 8.292 8.357 8.254 8.274 997,789 -0.03(-0.31%)
Jun 20, 2014 8.342 8.370 8.298 8.300 901,668 +0.00(+0.05%)
Jun 19, 2014 8.363 8.381 8.292 8.296 494,891 -0.03(-0.39%)
Jun 18, 2014 8.312 8.347 8.292 8.328 504,788 +0.03(+0.36%)
Jun 17, 2014 8.236 8.302 8.180 8.298 386,515 +0.06(+0.76%)
Jun 16, 2014 8.262 8.298 8.220 8.236 576,096 +0.01(+0.15%)
Jun 13, 2014 8.258 8.258 8.190 8.224 625,639 +0.01(+0.12%)
Jun 12, 2014 8.316 8.353 8.204 8.214 938,508 -0.14(-1.66%)
Jun 11, 2014 8.365 8.417 8.270 8.353 720,496 -0.01(-0.14%)
Jun 10, 2014 8.385 8.391 8.342 8.365 678,148 -0.01(-0.14%)
Jun 06, 2014 8.320 8.403 8.320 8.377 1,253,731 +0.02(+0.22%)
Jun 05, 2014 8.208 8.363 8.184 8.359 766,522 +0.14(+1.76%)
Jun 04, 2014 8.234 8.244 8.156 8.214 446,403 -0.02(-0.27%)
Jun 03, 2014 8.194 8.266 8.169 8.236 830,739 +0.04(+0.44%)
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.