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 (%)
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%)
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.