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 (%)
Feb 29, 2016 8.300 8.400 8.300 8.393 1,099,218 +0.09(+1.13%)
Feb 26, 2016 8.248 8.326 8.233 8.300 1,108,324 +0.08(+0.92%)
Feb 25, 2016 8.068 8.238 8.068 8.224 1,247,784 +0.18(+2.19%)
Feb 24, 2016 7.931 8.118 7.833 8.048 1,425,383 +0.07(+0.94%)
Feb 23, 2016 7.883 7.991 7.839 7.973 1,089,781 +0.15(+1.88%)
Feb 22, 2016 7.881 8.006 7.749 7.826 2,252,021 +0.07(+0.96%)
Feb 19, 2016 7.767 7.804 7.675 7.752 895,400 -0.04(-0.56%)
Feb 18, 2016 7.758 7.863 7.745 7.795 1,403,324 +0.07(+0.88%)
Feb 17, 2016 7.699 7.776 7.633 7.727 1,626,156 +0.14(+1.79%)
Feb 16, 2016 7.611 7.703 7.517 7.591 1,323,626 +0.07(+0.96%)
Feb 12, 2016 7.552 7.519 7.519 7.519 1,611,184 +0.08(+1.03%)
Feb 11, 2016 7.618 7.647 7.343 7.442 2,407,180 -0.26(-3.39%)
Feb 10, 2016 7.754 7.842 7.675 7.703 975,563 -0.09(-1.10%)
Feb 09, 2016 7.747 7.890 7.732 7.789 1,414,174 -0.02(-0.20%)
Feb 08, 2016 7.822 7.890 7.721 7.804 1,337,615 -0.05(-0.70%)
Feb 05, 2016 7.971 8.046 7.857 7.859 1,576,654 -0.11(-1.35%)
Feb 04, 2016 7.855 8.008 7.855 7.967 1,316,710 +0.16(+2.02%)
Feb 03, 2016 7.721 7.850 7.578 7.809 1,585,362 +0.16(+2.09%)
Feb 02, 2016 7.771 7.795 7.615 7.648 664,613 -0.15(-1.91%)
Feb 01, 2016 7.896 7.901 7.747 7.798 633,934 -0.09(-1.17%)
Jan 29, 2016 7.809 7.890 7.747 7.890 1,012,617 +0.22(+2.86%)
Jan 28, 2016 7.497 7.758 7.488 7.670 1,150,205 +0.21(+2.85%)
Jan 27, 2016 7.308 7.504 7.282 7.457 1,989,712 +0.15(+2.01%)
Jan 26, 2016 7.258 7.349 7.247 7.310 950,931 +0.11(+1.49%)
Jan 25, 2016 7.264 7.280 7.196 7.203 664,289 -0.07(-0.91%)
Jan 22, 2016 7.196 7.313 7.185 7.269 2,271,013 +0.17(+2.44%)
Jan 21, 2016 7.076 7.212 7.025 7.095 1,202,368 +0.05(+0.78%)
Jan 20, 2016 7.005 7.067 6.694 7.040 2,198,865 -0.02(-0.34%)
Jan 19, 2016 7.212 7.212 7.038 7.065 1,518,978 -0.15(-2.04%)
Jan 15, 2016 7.203 7.212 7.212 7.212 2,233,604 -0.17(-2.32%)
Jan 14, 2016 7.446 7.497 7.227 7.383 1,976,721 +0.02(+0.24%)
Jan 13, 2016 7.277 7.670 7.192 7.365 2,409,148 +0.25(+3.48%)
Jan 12, 2016 7.554 7.563 6.880 7.117 3,882,935 -0.34(-4.56%)
Jan 11, 2016 7.541 7.599 7.400 7.457 1,445,331 -0.06(-0.85%)
Jan 08, 2016 7.464 7.561 7.302 7.521 2,075,105 +0.07(+0.91%)
Jan 07, 2016 7.692 7.784 7.431 7.453 3,381,468 -0.42(-5.35%)
Jan 06, 2016 8.028 8.038 7.813 7.874 1,198,673 -0.24(-2.95%)
Jan 05, 2016 8.245 8.245 8.059 8.114 1,260,150 -0.06(-0.70%)
Jan 04, 2016 8.248 8.284 8.136 8.171 1,207,012 -0.15(-1.79%)
Dec 31, 2015 8.212 8.320 8.320 8.320 1,397,027 +0.11(+1.36%)
Dec 30, 2015 8.333 8.355 8.182 8.208 866,353 -0.18(-2.15%)
Dec 29, 2015 8.294 8.434 8.294 8.388 939,038 +0.13(+1.62%)
Dec 28, 2015 8.395 8.395 8.241 8.254 663,902 -0.16(-1.96%)
Dec 24, 2015 8.329 8.419 8.419 8.419 962,336 +0.07(+0.89%)
Dec 23, 2015 8.311 8.403 8.272 8.344 559,070 +0.07(+0.90%)
Dec 22, 2015 8.245 8.318 8.144 8.269 1,072,221 +0.07(+0.88%)
Dec 21, 2015 8.256 8.340 8.175 8.197 729,256 -0.05(-0.56%)
Dec 18, 2015 8.340 8.340 8.232 8.243 1,588,934 -0.09(-1.13%)
Dec 17, 2015 8.555 8.555 8.320 8.338 918,990 -0.25(-2.96%)
Dec 16, 2015 8.333 8.601 8.324 8.592 1,038,881 +0.25(+3.03%)
Dec 15, 2015 8.144 8.375 8.144 8.340 1,078,695 +0.22(+2.65%)
Dec 14, 2015 8.274 8.355 8.122 8.125 1,360,028 -0.17(-2.01%)
Dec 11, 2015 8.272 8.388 8.230 8.291 898,226 -0.05(-0.66%)
Dec 10, 2015 8.267 8.377 8.248 8.346 862,735 +0.08(+0.96%)
Dec 09, 2015 8.348 8.493 8.250 8.267 1,569,095 -0.08(-0.97%)
Dec 08, 2015 8.296 8.370 8.258 8.348 2,284,313 -0.02(-0.29%)
Dec 07, 2015 8.559 8.590 8.329 8.373 1,459,766 -0.24(-2.83%)
Dec 04, 2015 8.803 8.866 8.591 8.616 1,533,919 -0.20(-2.27%)
Dec 03, 2015 9.018 9.049 8.693 8.816 1,092,807 -0.11(-1.25%)
Dec 02, 2015 9.077 9.132 8.906 8.928 1,113,826 -0.17(-1.83%)
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.