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 )

28.85 +0.76 (+2.71%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jul 29, 2016 10.34 10.67 10.31 10.64 597,574 +0.34(+3.29%)
Jul 28, 2016 10.31 10.38 10.21 10.30 545,429 -0.03(-0.26%)
Jul 27, 2016 10.50 10.50 10.32 10.32 434,766 -0.13(-1.23%)
Jul 26, 2016 10.49 10.58 10.44 10.45 296,205 -0.04(-0.41%)
Jul 25, 2016 10.57 10.57 10.41 10.50 371,474 -0.07(-0.64%)
Jul 22, 2016 10.63 10.69 10.49 10.56 339,647 -0.06(-0.53%)
Jul 21, 2016 10.81 10.86 10.60 10.62 497,920 -0.19(-1.74%)
Jul 20, 2016 10.62 10.88 10.61 10.81 777,330 +0.16(+1.53%)
Jul 19, 2016 10.54 10.71 10.49 10.64 672,353 +0.04(+0.38%)
Jul 18, 2016 10.52 10.66 10.51 10.60 669,273 +0.08(+0.77%)
Jul 15, 2016 10.56 10.56 10.41 10.52 639,273 +0.06(+0.58%)
Jul 14, 2016 10.56 10.63 10.45 10.46 453,168 -0.08(-0.79%)
Jul 13, 2016 10.58 10.69 10.51 10.55 575,070 -0.04(-0.34%)
Jul 12, 2016 10.50 10.66 10.44 10.58 798,374 +0.14(+1.34%)
Jul 11, 2016 10.47 10.52 10.29 10.44 563,575 -0.02(-0.24%)
Jul 08, 2016 10.40 10.48 10.30 10.47 505,031 +0.15(+1.47%)
Jul 07, 2016 10.62 10.62 10.25 10.31 850,064 -0.17(-1.60%)
Jul 06, 2016 10.21 10.52 10.04 10.48 1,517,766 +0.15(+1.49%)
Jul 05, 2016 10.42 10.45 10.29 10.33 1,300,896 -0.10(-0.93%)
Jul 01, 2016 10.17 10.43 10.43 10.43 1,626,093 +0.20(+1.92%)
Jun 30, 2016 10.03 10.23 9.953 10.23 934,010 +0.25(+2.49%)
Jun 29, 2016 9.637 10.01 9.637 9.980 670,463 +0.45(+4.74%)
Jun 28, 2016 9.616 9.616 9.485 9.528 840,440 +0.07(+0.69%)
Jun 27, 2016 9.596 9.653 9.420 9.463 1,512,426 -0.27(-2.79%)
Jun 24, 2016 9.757 9.996 9.610 9.734 1,175,282 -0.34(-3.41%)
Jun 23, 2016 10.05 10.10 9.998 10.08 469,173 +0.11(+1.09%)
Jun 22, 2016 10.04 10.06 9.962 9.969 692,587 -0.05(-0.54%)
Jun 21, 2016 10.19 10.19 9.960 10.02 633,127 -0.08(-0.83%)
Jun 20, 2016 10.04 10.18 9.973 10.11 383,722 +0.12(+1.15%)
Jun 17, 2016 9.955 10.03 9.906 9.992 322,493 +0.08(+0.80%)
Jun 16, 2016 9.876 9.971 9.738 9.912 686,897 -0.04(-0.41%)
Jun 15, 2016 9.971 9.998 9.894 9.953 1,025,960 +0.04(+0.43%)
Jun 14, 2016 10.01 10.03 9.883 9.910 967,023 -0.12(-1.22%)
Jun 13, 2016 10.19 10.19 10.03 10.03 1,407,656 -0.16(-1.57%)
Jun 10, 2016 10.20 10.23 10.11 10.19 602,530 -0.01(-0.11%)
Jun 09, 2016 10.12 10.24 10.08 10.20 619,694 +0.11(+1.07%)
Jun 08, 2016 9.989 10.13 9.989 10.10 1,501,253 +0.19(+1.94%)
Jun 07, 2016 9.924 9.969 9.851 9.903 712,609 +0.02(+0.25%)
Jun 06, 2016 9.761 9.928 9.752 9.879 510,509 +0.14(+1.46%)
Jun 03, 2016 9.741 9.888 9.713 9.736 568,491 +0.02(+0.21%)
Jun 02, 2016 9.610 9.768 9.605 9.716 436,461 +0.03(+0.33%)
Jun 01, 2016 9.659 9.709 9.501 9.684 445,620 +0.02(+0.21%)
May 31, 2016 9.594 9.702 9.567 9.664 1,030,257 +0.08(+0.80%)
May 27, 2016 9.605 9.587 9.587 9.587 766,808 +0.02(+0.26%)
May 26, 2016 9.560 9.607 9.506 9.562 610,942 +0.06(+0.62%)
May 25, 2016 9.503 9.552 9.430 9.503 934,741 +0.02(+0.16%)
May 24, 2016 9.517 9.566 9.463 9.488 637,207 +0.02(+0.19%)
May 23, 2016 9.506 9.523 9.448 9.470 257,526 -0.05(-0.54%)
May 20, 2016 9.535 9.579 9.481 9.521 717,658 -0.01(-0.14%)
May 19, 2016 9.644 9.644 9.490 9.535 494,826 -0.11(-1.13%)
May 18, 2016 9.740 9.804 9.644 9.644 537,157 -0.13(-1.32%)
May 17, 2016 9.666 9.800 9.653 9.773 419,680 +0.11(+1.11%)
May 16, 2016 9.673 9.793 9.645 9.666 432,730 +0.09(+0.91%)
May 13, 2016 9.557 9.612 9.537 9.579 590,871 -0.09(-0.92%)
May 12, 2016 9.729 9.780 9.651 9.668 343,036 -0.01(-0.12%)
May 11, 2016 9.601 9.733 9.530 9.680 488,162 +0.05(+0.49%)
May 10, 2016 9.570 9.677 9.442 9.633 961,968 +0.10(+1.05%)
May 09, 2016 9.691 9.691 9.486 9.532 730,337 -0.12(-1.20%)
May 06, 2016 9.392 9.697 9.392 9.648 675,179 +0.22(+2.37%)
May 05, 2016 9.209 9.465 9.209 9.425 481,295 +0.17(+1.81%)
May 04, 2016 9.350 9.358 9.191 9.258 507,253 -0.10(-1.10%)
May 03, 2016 9.296 9.416 9.153 9.361 789,992 -0.02(-0.19%)
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.