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 28, 2014 7.291 7.514 7.281 7.430 1,256,238 +0.17(+2.33%)
Feb 27, 2014 7.254 7.309 7.232 7.262 2,423,231 +0.01(+0.16%)
Feb 26, 2014 7.357 7.357 7.250 7.250 1,658,970 -0.05(-0.68%)
Feb 25, 2014 7.291 7.309 7.256 7.299 2,165,875 +0.01(+0.11%)
Feb 24, 2014 7.333 7.333 7.264 7.291 4,394,560 +0.02(+0.30%)
Feb 21, 2014 7.354 7.368 7.262 7.270 1,295,118 -0.08(-1.12%)
Feb 20, 2014 7.333 7.385 7.329 7.352 757,128 +0.00(+0.05%)
Feb 19, 2014 7.429 7.433 7.333 7.348 931,211 -0.07(-0.93%)
Feb 18, 2014 7.435 7.479 7.407 7.417 940,716 -0.02(-0.26%)
Feb 14, 2014 7.413 7.437 7.437 7.437 1,856,579 +0.02(+0.26%)
Feb 13, 2014 7.421 7.462 7.390 7.417 1,035,090 -0.01(-0.13%)
Feb 12, 2014 7.370 7.450 7.370 7.427 1,150,982 +0.10(+1.31%)
Feb 11, 2014 7.335 7.401 7.315 7.331 1,421,835 +0.01(+0.19%)
Feb 10, 2014 7.223 7.329 7.170 7.317 868,502 +0.10(+1.39%)
Feb 07, 2014 7.076 7.217 7.060 7.217 843,129 +0.19(+2.71%)
Feb 06, 2014 7.023 7.093 6.978 7.027 1,684,469 +0.02(+0.31%)
Feb 05, 2014 7.050 7.119 6.986 7.005 2,156,212 -0.08(-1.13%)
Feb 04, 2014 7.113 7.148 7.025 7.086 1,718,144 -0.05(-0.63%)
Feb 03, 2014 7.240 7.276 7.119 7.131 1,302,257 -0.08(-1.17%)
Jan 31, 2014 7.158 7.246 7.127 7.215 1,064,486 +0.03(+0.46%)
Jan 30, 2014 7.162 7.207 7.150 7.182 904,910 +0.04(+0.49%)
Jan 29, 2014 7.160 7.190 7.101 7.146 1,717,654 -0.05(-0.65%)
Jan 28, 2014 7.158 7.240 7.158 7.193 935,714 +0.01(+0.19%)
Jan 27, 2014 7.272 7.325 7.180 7.180 1,279,479 -0.09(-1.19%)
Jan 24, 2014 7.217 7.291 7.214 7.266 1,851,689 +0.02(+0.27%)
Jan 23, 2014 7.256 7.272 7.221 7.246 1,328,063 -0.02(-0.30%)
Jan 22, 2014 7.329 7.354 7.268 7.268 1,484,243 -0.08(-1.12%)
Jan 21, 2014 7.411 7.411 7.329 7.350 744,926 -0.06(-0.82%)
Jan 17, 2014 7.442 7.411 7.411 7.411 1,384,403 -0.04(-0.53%)
Jan 16, 2014 7.390 7.452 7.378 7.450 888,730 +0.06(+0.82%)
Jan 15, 2014 7.382 7.419 7.367 7.390 724,958 +0.01(+0.11%)
Jan 14, 2014 7.505 7.505 7.376 7.382 1,305,423 -0.12(-1.62%)
Jan 13, 2014 7.607 7.690 7.497 7.503 1,142,757 -0.13(-1.70%)
Jan 10, 2014 7.515 7.654 7.511 7.633 841,329 +0.13(+1.67%)
Jan 09, 2014 7.570 7.570 7.452 7.507 1,375,515 -0.04(-0.57%)
Jan 08, 2014 7.592 7.609 7.528 7.550 716,152 -0.04(-0.54%)
Jan 07, 2014 7.619 7.672 7.590 7.592 693,338 -0.02(-0.28%)
Jan 06, 2014 7.646 7.692 7.613 7.613 641,042 -0.02(-0.23%)
Jan 03, 2014 7.654 7.697 7.621 7.631 585,294 +0.02(+0.28%)
Jan 02, 2014 7.652 7.694 7.566 7.609 1,104,687 -0.08(-1.07%)
Dec 31, 2013 7.650 7.692 7.692 7.692 902,029 +0.03(+0.44%)
Dec 30, 2013 7.652 7.680 7.631 7.658 555,005 -0.01(-0.13%)
Dec 27, 2013 7.694 7.697 7.629 7.668 755,078 +0.01(+0.08%)
Dec 26, 2013 7.648 7.703 7.622 7.662 1,005,489 +0.06(+0.85%)
Dec 24, 2013 7.409 7.623 7.392 7.597 871,088 +0.23(+3.06%)
Dec 23, 2013 7.315 7.425 7.315 7.372 1,419,194 +0.08(+1.10%)
Dec 20, 2013 7.315 7.421 7.272 7.291 2,942,594 +0.02(+0.24%)
Dec 19, 2013 7.325 7.339 7.252 7.274 7,674,934 +0.02(+0.22%)
Dec 18, 2013 7.301 7.301 7.201 7.258 2,335,853 -0.02(-0.24%)
Dec 17, 2013 7.352 7.382 7.256 7.276 5,824,188 -0.09(-1.22%)
Dec 16, 2013 7.354 7.380 7.309 7.366 1,997,758 +0.07(+0.97%)
Dec 13, 2013 7.262 7.344 7.235 7.295 995,959 +0.07(+1.00%)
Dec 12, 2013 7.139 7.237 7.131 7.223 1,557,334 +0.08(+1.13%)
Dec 11, 2013 7.256 7.260 7.127 7.142 6,444,972 -0.11(-1.57%)
Dec 10, 2013 7.323 7.348 7.221 7.256 3,566,407 -0.07(-0.94%)
Dec 09, 2013 7.393 7.413 7.315 7.325 1,070,834 -0.05(-0.74%)
Dec 06, 2013 7.356 7.421 7.340 7.380 789,701 +0.04(+0.59%)
Dec 05, 2013 7.421 7.425 7.313 7.337 646,192 -0.06(-0.82%)
Dec 04, 2013 7.417 7.446 7.368 7.397 716,050 -0.03(-0.45%)
Dec 03, 2013 7.464 7.490 7.384 7.431 961,586 -0.06(-0.79%)
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.