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 (%)
Mar 31, 2014 7.847 7.853 7.806 7.839 696,583 +0.05(+0.59%)
Mar 28, 2014 7.728 7.804 7.728 7.794 714,165 +0.05(+0.69%)
Mar 27, 2014 7.764 7.788 7.714 7.740 1,070,856 -0.01(-0.10%)
Mar 26, 2014 7.746 7.790 7.742 7.748 1,343,397 +0.01(+0.08%)
Mar 25, 2014 7.766 7.779 7.702 7.742 1,122,572 -0.02(-0.28%)
Mar 24, 2014 7.760 7.800 7.676 7.764 982,545 +0.01(+0.08%)
Mar 21, 2014 7.567 7.774 7.557 7.758 5,419,112 +0.19(+2.55%)
Mar 20, 2014 7.551 7.611 7.508 7.565 1,112,800 -0.01(-0.16%)
Mar 19, 2014 7.585 7.665 7.555 7.577 856,140 -0.02(-0.31%)
Mar 18, 2014 7.605 7.615 7.545 7.601 843,036 +0.03(+0.37%)
Mar 17, 2014 7.555 7.671 7.551 7.573 1,610,433 +0.03(+0.40%)
Mar 14, 2014 7.504 7.563 7.504 7.543 1,213,535 +0.03(+0.45%)
Mar 13, 2014 7.549 7.621 7.478 7.510 1,098,508 -0.01(-0.13%)
Mar 12, 2014 7.349 7.535 7.349 7.520 1,697,375 +0.14(+1.88%)
Mar 11, 2014 7.297 7.380 7.249 7.380 1,840,819 +0.11(+1.56%)
Mar 10, 2014 7.347 7.351 7.259 7.267 1,423,807 -0.08(-1.11%)
Mar 07, 2014 7.430 7.448 7.317 7.349 1,310,622 -0.08(-1.10%)
Mar 06, 2014 7.422 7.472 7.412 7.430 1,384,199 +0.02(+0.27%)
Mar 05, 2014 7.533 7.541 7.404 7.410 1,362,474 -0.11(-1.48%)
Mar 04, 2014 7.523 7.587 7.516 7.521 1,478,266 +0.02(+0.21%)
Mar 03, 2014 7.406 7.521 7.392 7.506 1,676,738 +0.07(+0.99%)
Feb 28, 2014 7.293 7.516 7.283 7.432 1,255,967 +0.17(+2.33%)
Feb 27, 2014 7.255 7.311 7.233 7.263 2,422,708 +0.01(+0.16%)
Feb 26, 2014 7.359 7.359 7.251 7.251 1,658,612 -0.05(-0.68%)
Feb 25, 2014 7.293 7.311 7.258 7.301 2,165,407 +0.01(+0.11%)
Feb 24, 2014 7.334 7.334 7.266 7.293 4,393,612 +0.02(+0.30%)
Feb 21, 2014 7.356 7.369 7.264 7.271 1,294,839 -0.08(-1.12%)
Feb 20, 2014 7.334 7.387 7.330 7.354 756,965 +0.00(+0.05%)
Feb 19, 2014 7.430 7.434 7.334 7.350 931,010 -0.07(-0.93%)
Feb 18, 2014 7.436 7.481 7.409 7.419 940,513 -0.02(-0.26%)
Feb 14, 2014 7.415 7.438 7.438 7.438 1,856,178 +0.02(+0.26%)
Feb 13, 2014 7.423 7.464 7.391 7.419 1,034,866 -0.01(-0.13%)
Feb 12, 2014 7.372 7.452 7.372 7.428 1,150,734 +0.10(+1.31%)
Feb 11, 2014 7.336 7.403 7.317 7.332 1,421,529 +0.01(+0.19%)
Feb 10, 2014 7.224 7.330 7.171 7.319 868,315 +0.10(+1.39%)
Feb 07, 2014 7.077 7.219 7.062 7.219 842,947 +0.19(+2.71%)
Feb 06, 2014 7.024 7.095 6.979 7.028 1,684,106 +0.02(+0.31%)
Feb 05, 2014 7.052 7.120 6.987 7.007 2,155,747 -0.08(-1.13%)
Feb 04, 2014 7.115 7.150 7.026 7.087 1,717,773 -0.05(-0.63%)
Feb 03, 2014 7.242 7.277 7.120 7.132 1,301,976 -0.08(-1.17%)
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%)
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.