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 7.160 7.248 7.128 7.217 1,064,256 +0.03(+0.46%)
Jan 30, 2014 7.164 7.209 7.152 7.183 904,715 +0.04(+0.49%)
Jan 29, 2014 7.162 7.191 7.103 7.148 1,717,284 -0.05(-0.65%)
Jan 28, 2014 7.160 7.242 7.160 7.195 935,512 +0.01(+0.19%)
Jan 27, 2014 7.273 7.326 7.181 7.181 1,279,203 -0.09(-1.19%)
Jan 24, 2014 7.219 7.293 7.215 7.268 1,851,289 +0.02(+0.27%)
Jan 23, 2014 7.258 7.273 7.222 7.248 1,327,777 -0.02(-0.30%)
Jan 22, 2014 7.330 7.356 7.270 7.270 1,483,923 -0.08(-1.12%)
Jan 21, 2014 7.413 7.413 7.331 7.352 744,765 -0.06(-0.82%)
Jan 17, 2014 7.444 7.413 7.413 7.413 1,384,104 -0.04(-0.53%)
Jan 16, 2014 7.391 7.454 7.379 7.452 888,539 +0.06(+0.82%)
Jan 15, 2014 7.383 7.421 7.369 7.391 724,801 +0.01(+0.11%)
Jan 14, 2014 7.507 7.507 7.377 7.383 1,305,142 -0.12(-1.62%)
Jan 13, 2014 7.609 7.691 7.499 7.505 1,142,511 -0.13(-1.70%)
Jan 10, 2014 7.517 7.656 7.513 7.634 841,148 +0.13(+1.67%)
Jan 09, 2014 7.572 7.572 7.454 7.509 1,375,219 -0.04(-0.57%)
Jan 08, 2014 7.593 7.611 7.530 7.552 715,997 -0.04(-0.54%)
Jan 07, 2014 7.621 7.674 7.591 7.593 693,189 -0.02(-0.28%)
Jan 06, 2014 7.648 7.693 7.615 7.615 640,904 -0.02(-0.23%)
Jan 03, 2014 7.656 7.699 7.623 7.632 585,167 +0.02(+0.28%)
Jan 02, 2014 7.654 7.695 7.568 7.611 1,104,449 -0.08(-1.07%)
Dec 31, 2013 7.652 7.693 7.693 7.693 901,834 +0.03(+0.44%)
Dec 30, 2013 7.654 7.681 7.632 7.660 554,885 -0.01(-0.13%)
Dec 27, 2013 7.695 7.699 7.630 7.670 754,915 +0.01(+0.08%)
Dec 26, 2013 7.650 7.705 7.623 7.664 1,005,273 +0.06(+0.85%)
Dec 24, 2013 7.411 7.625 7.393 7.599 870,900 +0.23(+3.06%)
Dec 23, 2013 7.317 7.426 7.317 7.373 1,418,888 +0.08(+1.10%)
Dec 20, 2013 7.317 7.423 7.273 7.293 2,941,959 +0.02(+0.24%)
Dec 19, 2013 7.326 7.340 7.254 7.275 7,673,278 +0.02(+0.22%)
Dec 18, 2013 7.303 7.303 7.203 7.260 2,335,349 -0.02(-0.24%)
Dec 17, 2013 7.354 7.383 7.258 7.277 5,822,931 -0.09(-1.22%)
Dec 16, 2013 7.356 7.381 7.311 7.368 1,997,327 +0.07(+0.97%)
Dec 13, 2013 7.264 7.346 7.236 7.297 995,744 +0.07(+1.00%)
Dec 12, 2013 7.140 7.238 7.132 7.224 1,556,998 +0.08(+1.13%)
Dec 11, 2013 7.258 7.262 7.128 7.144 6,443,581 -0.11(-1.57%)
Dec 10, 2013 7.324 7.350 7.222 7.258 3,565,637 -0.07(-0.94%)
Dec 09, 2013 7.395 7.415 7.317 7.326 1,070,603 -0.05(-0.74%)
Dec 06, 2013 7.358 7.422 7.341 7.381 789,531 +0.04(+0.59%)
Dec 05, 2013 7.423 7.426 7.315 7.338 646,053 -0.06(-0.82%)
Dec 04, 2013 7.419 7.448 7.370 7.399 715,895 -0.03(-0.45%)
Dec 03, 2013 7.466 7.491 7.385 7.432 961,379 -0.06(-0.79%)
Dec 02, 2013 7.475 7.568 7.442 7.491 2,287,815 -0.02(-0.24%)
Nov 29, 2013 7.503 7.595 7.474 7.509 934,472 +0.01(+0.08%)
Nov 27, 2013 7.613 7.650 7.497 7.503 2,356,628 -0.07(-0.93%)
Nov 26, 2013 7.574 7.628 7.552 7.574 1,385,440 -0.05(-0.64%)
Nov 25, 2013 7.741 7.741 7.588 7.623 1,739,032 -0.12(-1.55%)
Nov 22, 2013 7.809 7.809 7.710 7.743 1,070,615 -0.01(-0.18%)
Nov 21, 2013 7.791 7.811 7.729 7.756 855,573 -0.03(-0.42%)
Nov 20, 2013 7.815 7.910 7.753 7.789 633,372 -0.03(-0.37%)
Nov 19, 2013 8.009 8.049 7.799 7.819 842,981 -0.19(-2.35%)
Nov 18, 2013 8.028 8.051 7.956 8.007 747,094 +0.06(+0.71%)
Nov 15, 2013 7.819 7.974 7.764 7.950 909,024 +0.19(+2.48%)
Nov 14, 2013 7.797 7.821 7.731 7.758 859,187 +0.06(+0.83%)
Nov 12, 2013 7.679 7.729 7.637 7.694 510,976 -0.02(-0.28%)
Nov 11, 2013 7.698 7.739 7.687 7.716 676,628 +0.01(+0.08%)
Nov 08, 2013 7.694 7.751 7.615 7.710 1,107,474 +0.00(+0.03%)
Nov 07, 2013 7.669 7.809 7.669 7.708 1,025,400 -0.01(-0.15%)
Nov 06, 2013 7.642 7.747 7.595 7.720 616,863 +0.12(+1.63%)
Nov 05, 2013 7.669 7.673 7.584 7.595 479,431 -0.06(-0.74%)
Nov 04, 2013 7.605 7.686 7.605 7.652 394,332 +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.