Brookfield Infrastructure Partners L.P. (NY: BIP )

31.21 +1.23 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 9.397 9.412 9.327 9.379 482,830 -0.04(-0.39%)
May 28, 2015 9.455 9.466 9.349 9.416 913,726 -0.06(-0.60%)
May 27, 2015 9.531 9.553 9.399 9.473 692,719 +0.12(+1.32%)
May 26, 2015 9.497 9.499 9.311 9.349 1,068,014 -0.12(-1.29%)
May 22, 2015 9.425 9.471 9.471 9.471 1,003,135 +0.03(+0.29%)
May 21, 2015 9.427 9.474 9.385 9.444 883,109 +0.00(+0.04%)
May 20, 2015 9.490 9.507 9.426 9.440 988,678 -0.03(-0.31%)
May 19, 2015 9.393 9.514 9.362 9.469 1,236,823 +0.05(+0.54%)
May 18, 2015 9.482 9.482 9.407 9.419 628,222 -0.05(-0.56%)
May 15, 2015 9.478 9.507 9.406 9.471 801,086 -0.02(-0.20%)
May 14, 2015 9.459 9.497 9.419 9.490 749,859 +0.06(+0.60%)
May 13, 2015 9.442 9.484 9.406 9.433 838,871 +0.04(+0.45%)
May 12, 2015 9.505 9.514 9.387 9.391 1,344,410 -0.08(-0.87%)
May 11, 2015 9.539 9.539 9.436 9.474 638,538 +0.00(+0.04%)
May 08, 2015 9.478 9.535 9.457 9.469 867,458 +0.03(+0.29%)
May 07, 2015 9.398 9.442 9.311 9.442 823,253 +0.09(+0.99%)
May 06, 2015 9.379 9.448 9.309 9.349 901,215 +0.03(+0.34%)
May 05, 2015 9.224 9.364 9.224 9.317 604,236 +0.02(+0.23%)
May 04, 2015 9.376 9.412 9.286 9.296 686,235 -0.03(-0.34%)
May 01, 2015 9.254 9.385 9.201 9.328 857,384 +0.06(+0.61%)
Apr 30, 2015 9.319 9.376 9.190 9.271 1,161,187 -0.12(-1.33%)
Apr 29, 2015 9.410 9.442 9.341 9.395 637,462 -0.01(-0.09%)
Apr 28, 2015 9.446 9.469 9.391 9.404 1,045,668 -0.02(-0.22%)
Apr 27, 2015 9.463 9.476 9.421 9.425 889,994 -0.02(-0.25%)
Apr 24, 2015 9.440 9.471 9.408 9.448 1,254,426 +0.02(+0.18%)
Apr 23, 2015 9.433 9.455 9.400 9.431 516,702 +0.01(+0.09%)
Apr 22, 2015 9.455 9.467 9.412 9.423 490,271 -0.01(-0.09%)
Apr 21, 2015 9.463 9.463 9.336 9.431 1,329,465 -0.03(-0.31%)
Apr 20, 2015 9.455 9.484 9.391 9.461 1,222,498 +0.01(+0.13%)
Apr 17, 2015 9.385 9.455 9.317 9.448 1,256,388 -0.01(-0.07%)
Apr 16, 2015 9.482 9.482 9.385 9.455 1,145,166 +0.03(+0.29%)
Apr 15, 2015 9.421 9.465 9.404 9.427 1,336,345 +0.01(+0.11%)
Apr 14, 2015 9.433 9.459 9.408 9.417 2,178,055 +0.01(+0.13%)
Apr 13, 2015 9.414 9.427 9.383 9.404 2,422,442 -0.04(-0.38%)
Apr 10, 2015 9.436 9.465 9.414 9.440 1,925,935 +0.03(+0.27%)
Apr 09, 2015 9.444 9.465 9.402 9.414 2,955,028 +0.00(+0.04%)
Apr 08, 2015 9.486 9.497 9.383 9.410 13,779,121 -0.27(-2.81%)
Apr 07, 2015 9.818 9.908 9.655 9.682 605,766 -0.14(-1.42%)
Apr 06, 2015 9.672 9.870 9.661 9.822 453,832 +0.16(+1.66%)
Apr 02, 2015 9.562 9.661 9.661 9.661 1,276,071 +0.14(+1.42%)
Apr 01, 2015 9.613 9.691 9.498 9.526 713,775 -0.08(-0.88%)
Mar 31, 2015 9.577 9.689 9.516 9.611 643,125 -0.03(-0.31%)
Mar 30, 2015 9.592 9.712 9.581 9.640 416,512 +0.07(+0.71%)
Mar 27, 2015 9.623 9.731 9.511 9.573 734,028 -0.06(-0.59%)
Mar 26, 2015 9.558 9.750 9.526 9.630 1,339,065 +0.01(+0.15%)
Mar 25, 2015 9.642 9.699 9.533 9.615 908,370 -0.03(-0.28%)
Mar 24, 2015 9.577 9.682 9.530 9.642 1,128,008 +0.08(+0.82%)
Mar 23, 2015 9.522 9.638 9.461 9.564 1,585,252 +0.11(+1.12%)
Mar 20, 2015 9.313 9.522 9.313 9.459 2,786,504 +0.18(+1.96%)
Mar 19, 2015 9.241 9.315 9.214 9.277 1,622,208 +0.00(+0.00%)
Mar 18, 2015 9.089 9.400 9.064 9.277 2,613,274 +0.19(+2.09%)
Mar 17, 2015 8.959 9.136 8.959 9.087 1,647,739 +0.09(+1.01%)
Mar 16, 2015 8.973 9.030 8.921 8.997 1,608,134 +0.02(+0.19%)
Mar 13, 2015 9.068 9.089 8.929 8.980 1,054,472 -0.10(-1.12%)
Mar 12, 2015 9.051 9.145 9.009 9.081 779,721 +0.09(+1.01%)
Mar 11, 2015 8.950 9.054 8.927 8.990 841,605 +0.00(+0.00%)
Mar 10, 2015 8.954 9.088 8.809 8.990 1,145,247 -0.08(-0.88%)
Mar 09, 2015 9.096 9.113 9.041 9.070 1,441,880 -0.02(-0.26%)
Mar 06, 2015 9.319 9.354 9.005 9.094 1,470,889 -0.38(-4.01%)
Mar 05, 2015 9.393 9.503 9.391 9.474 725,086 +0.08(+0.81%)
Mar 04, 2015 9.647 9.674 9.360 9.398 672,423 -0.28(-2.86%)
Mar 03, 2015 9.579 9.714 9.568 9.674 547,455 +0.09(+0.92%)
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.