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 (%)
May 30, 2014 8.117 8.234 8.063 8.177 609,699 +0.09(+1.12%)
May 29, 2014 8.204 8.234 8.077 8.087 605,501 -0.15(-1.78%)
May 28, 2014 8.376 8.377 8.171 8.234 603,784 -0.10(-1.23%)
May 27, 2014 8.304 8.357 8.269 8.336 771,880 +0.11(+1.28%)
May 23, 2014 8.209 8.231 8.231 8.231 927,945 +0.00(+0.02%)
May 22, 2014 8.110 8.243 8.110 8.229 403,696 +0.12(+1.47%)
May 21, 2014 8.090 8.136 8.048 8.110 1,154,431 +0.01(+0.10%)
May 20, 2014 8.004 8.106 8.004 8.102 2,279,822 +0.07(+0.82%)
May 19, 2014 8.022 8.052 7.990 8.036 532,924 +0.01(+0.17%)
May 16, 2014 8.014 8.040 7.955 8.022 349,589 +0.01(+0.10%)
May 15, 2014 8.088 8.106 8.004 8.014 426,432 -0.09(-1.10%)
May 14, 2014 8.054 8.114 8.048 8.104 385,354 +0.05(+0.59%)
May 13, 2014 8.100 8.126 7.988 8.056 617,174 -0.02(-0.20%)
May 12, 2014 8.120 8.169 8.052 8.072 671,885 -0.00(-0.05%)
May 09, 2014 8.167 8.167 8.062 8.076 635,305 -0.06(-0.73%)
May 08, 2014 8.084 8.183 8.084 8.136 715,257 +0.05(+0.57%)
May 07, 2014 8.028 8.112 8.012 8.090 673,163 +0.10(+1.22%)
May 06, 2014 7.875 8.012 7.798 7.992 1,575,228 +0.15(+1.87%)
May 05, 2014 7.820 7.863 7.790 7.845 843,056 +0.05(+0.61%)
May 02, 2014 7.750 7.816 7.690 7.798 874,412 +0.05(+0.64%)
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.