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 (%)
Mar 31, 2014 7.959 7.965 7.917 7.951 686,804 +0.05(+0.59%)
Mar 28, 2014 7.838 7.915 7.838 7.905 704,140 +0.05(+0.69%)
Mar 27, 2014 7.874 7.899 7.824 7.850 1,055,823 -0.01(-0.10%)
Mar 26, 2014 7.856 7.901 7.852 7.858 1,324,538 +0.01(+0.08%)
Mar 25, 2014 7.876 7.890 7.812 7.852 1,106,814 -0.02(-0.28%)
Mar 24, 2014 7.870 7.911 7.786 7.874 968,752 +0.01(+0.08%)
Mar 21, 2014 7.675 7.885 7.665 7.868 5,343,038 +0.20(+2.55%)
Mar 20, 2014 7.659 7.719 7.614 7.673 1,097,178 -0.01(-0.16%)
Mar 19, 2014 7.693 7.774 7.663 7.685 844,122 -0.02(-0.31%)
Mar 18, 2014 7.713 7.723 7.653 7.709 831,202 +0.03(+0.37%)
Mar 17, 2014 7.663 7.780 7.659 7.681 1,587,826 +0.03(+0.40%)
Mar 14, 2014 7.610 7.671 7.610 7.651 1,196,499 +0.03(+0.45%)
Mar 13, 2014 7.657 7.729 7.584 7.616 1,083,087 -0.01(-0.13%)
Mar 12, 2014 7.453 7.643 7.453 7.627 1,673,547 +0.14(+1.88%)
Mar 11, 2014 7.401 7.485 7.352 7.485 1,814,978 +0.11(+1.56%)
Mar 10, 2014 7.451 7.455 7.363 7.371 1,403,820 -0.08(-1.11%)
Mar 07, 2014 7.536 7.554 7.421 7.453 1,292,224 -0.08(-1.10%)
Mar 06, 2014 7.528 7.578 7.518 7.536 1,364,767 +0.02(+0.27%)
Mar 05, 2014 7.641 7.649 7.510 7.516 1,343,348 -0.11(-1.48%)
Mar 04, 2014 7.631 7.695 7.623 7.629 1,457,514 +0.02(+0.21%)
Mar 03, 2014 7.512 7.629 7.498 7.612 1,653,200 +0.07(+0.99%)
Feb 28, 2014 7.397 7.623 7.387 7.538 1,238,336 +0.17(+2.33%)
Feb 27, 2014 7.359 7.415 7.336 7.367 2,388,698 +0.01(+0.16%)
Feb 26, 2014 7.463 7.463 7.354 7.354 1,635,328 -0.05(-0.68%)
Feb 25, 2014 7.397 7.415 7.361 7.405 2,135,009 +0.01(+0.11%)
Feb 24, 2014 7.439 7.439 7.369 7.397 4,331,934 +0.02(+0.30%)
Feb 21, 2014 7.461 7.474 7.367 7.375 1,276,661 -0.08(-1.12%)
Feb 20, 2014 7.439 7.492 7.435 7.459 746,338 +0.00(+0.05%)
Feb 19, 2014 7.536 7.540 7.439 7.455 917,940 -0.07(-0.93%)
Feb 18, 2014 7.542 7.588 7.514 7.524 927,310 -0.02(-0.26%)
Feb 14, 2014 7.520 7.544 7.544 7.544 1,830,121 +0.02(+0.26%)
Feb 13, 2014 7.528 7.570 7.496 7.524 1,020,339 -0.01(-0.13%)
Feb 12, 2014 7.476 7.558 7.476 7.534 1,134,579 +0.10(+1.31%)
Feb 11, 2014 7.441 7.508 7.421 7.437 1,401,573 +0.01(+0.19%)
Feb 10, 2014 7.327 7.435 7.274 7.423 856,125 +0.10(+1.39%)
Feb 07, 2014 7.178 7.321 7.162 7.321 831,114 +0.19(+2.71%)
Feb 06, 2014 7.124 7.196 7.079 7.128 1,660,464 +0.02(+0.31%)
Feb 05, 2014 7.152 7.222 7.087 7.106 2,125,484 -0.08(-1.13%)
Feb 04, 2014 7.216 7.252 7.126 7.188 1,693,659 -0.05(-0.63%)
Feb 03, 2014 7.345 7.381 7.222 7.234 1,283,698 -0.09(-1.17%)
Jan 31, 2014 7.262 7.351 7.230 7.319 1,049,316 +0.03(+0.46%)
Jan 30, 2014 7.266 7.311 7.254 7.285 892,014 +0.04(+0.49%)
Jan 29, 2014 7.264 7.293 7.204 7.250 1,693,176 -0.05(-0.65%)
Jan 28, 2014 7.262 7.345 7.262 7.297 922,379 +0.01(+0.19%)
Jan 27, 2014 7.377 7.431 7.284 7.284 1,261,245 -0.09(-1.19%)
Jan 24, 2014 7.321 7.397 7.318 7.371 1,825,301 +0.02(+0.27%)
Jan 23, 2014 7.361 7.377 7.325 7.351 1,309,137 -0.02(-0.30%)
Jan 22, 2014 7.435 7.461 7.373 7.373 1,463,091 -0.08(-1.12%)
Jan 21, 2014 7.518 7.518 7.435 7.457 734,310 -0.06(-0.82%)
Jan 17, 2014 7.550 7.518 7.518 7.518 1,364,674 -0.04(-0.53%)
Jan 16, 2014 7.496 7.560 7.484 7.558 876,065 +0.06(+0.82%)
Jan 15, 2014 7.488 7.526 7.473 7.496 714,627 +0.01(+0.11%)
Jan 14, 2014 7.614 7.614 7.482 7.488 1,286,820 -0.12(-1.62%)
Jan 13, 2014 7.717 7.801 7.606 7.612 1,126,472 -0.13(-1.70%)
Jan 10, 2014 7.624 7.765 7.620 7.743 829,340 +0.13(+1.67%)
Jan 09, 2014 7.679 7.679 7.560 7.616 1,355,913 -0.04(-0.57%)
Jan 08, 2014 7.701 7.719 7.637 7.660 705,946 -0.04(-0.54%)
Jan 07, 2014 7.729 7.783 7.699 7.701 683,458 -0.02(-0.28%)
Jan 06, 2014 7.757 7.803 7.723 7.723 631,907 -0.02(-0.23%)
Jan 03, 2014 7.765 7.809 7.731 7.741 576,953 +0.02(+0.28%)
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.