Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 11.00 11.11 10.95 10.97 472,578 -0.08(-0.77%)
Aug 30, 2016 11.05 11.12 11.01 11.05 422,623 -0.02(-0.17%)
Aug 29, 2016 11.08 11.13 11.03 11.07 460,276 +0.07(+0.64%)
Aug 26, 2016 11.13 11.17 10.98 11.00 714,652 -0.05(-0.47%)
Aug 25, 2016 11.06 11.11 11.04 11.05 440,883 -0.04(-0.35%)
Aug 24, 2016 11.23 11.23 11.07 11.09 484,990 -0.06(-0.57%)
Aug 23, 2016 11.13 11.22 11.06 11.15 465,472 +0.11(+0.98%)
Aug 22, 2016 11.09 11.09 11.02 11.04 751,098 -0.05(-0.47%)
Aug 19, 2016 11.27 11.30 11.03 11.09 666,350 -0.22(-1.92%)
Aug 18, 2016 11.29 11.38 11.25 11.31 621,270 +0.01(+0.12%)
Aug 17, 2016 11.25 11.39 11.18 11.30 516,487 +0.04(+0.38%)
Aug 16, 2016 11.37 11.37 11.23 11.25 463,875 -0.05(-0.46%)
Aug 15, 2016 11.34 11.41 11.27 11.31 674,401 +0.01(+0.08%)
Aug 12, 2016 11.39 11.42 11.28 11.30 397,564 -0.03(-0.26%)
Aug 11, 2016 11.34 11.44 11.30 11.33 636,087 +0.01(+0.12%)
Aug 10, 2016 11.31 11.34 11.24 11.31 752,191 +0.12(+1.03%)
Aug 09, 2016 11.21 11.21 11.14 11.20 462,104 +0.04(+0.38%)
Aug 08, 2016 11.08 11.23 11.05 11.16 547,565 +0.10(+0.90%)
Aug 05, 2016 11.03 11.09 10.89 11.06 656,601 +0.09(+0.85%)
Aug 04, 2016 10.76 11.04 10.72 10.96 816,873 +0.32(+3.01%)
Aug 03, 2016 10.51 10.79 10.51 10.64 683,814 +0.09(+0.90%)
Aug 02, 2016 10.46 10.59 10.43 10.55 643,695 +0.09(+0.86%)
Aug 01, 2016 10.66 10.66 10.45 10.46 342,513 -0.18(-1.66%)
Jul 29, 2016 10.34 10.67 10.31 10.63 597,703 +0.34(+3.29%)
Jul 28, 2016 10.30 10.38 10.21 10.29 545,546 -0.03(-0.26%)
Jul 27, 2016 10.50 10.50 10.32 10.32 434,860 -0.13(-1.23%)
Jul 26, 2016 10.48 10.58 10.44 10.45 296,269 -0.04(-0.41%)
Jul 25, 2016 10.56 10.56 10.41 10.49 371,555 -0.07(-0.64%)
Jul 22, 2016 10.62 10.69 10.49 10.56 339,721 -0.06(-0.53%)
Jul 21, 2016 10.81 10.85 10.60 10.62 498,028 -0.19(-1.74%)
Jul 20, 2016 10.62 10.87 10.61 10.81 777,497 +0.16(+1.53%)
Jul 19, 2016 10.54 10.70 10.49 10.64 672,498 +0.04(+0.38%)
Jul 18, 2016 10.52 10.66 10.51 10.60 669,417 +0.08(+0.77%)
Jul 15, 2016 10.56 10.56 10.40 10.52 639,411 +0.06(+0.58%)
Jul 14, 2016 10.56 10.63 10.45 10.46 453,266 -0.08(-0.79%)
Jul 13, 2016 10.57 10.69 10.51 10.54 575,194 -0.04(-0.34%)
Jul 12, 2016 10.49 10.66 10.44 10.58 798,546 +0.14(+1.34%)
Jul 11, 2016 10.46 10.52 10.29 10.44 563,696 -0.02(-0.24%)
Jul 08, 2016 10.39 10.48 10.30 10.46 505,140 +0.15(+1.47%)
Jul 07, 2016 10.62 10.62 10.24 10.31 850,247 -0.17(-1.60%)
Jul 06, 2016 10.20 10.52 10.04 10.48 1,518,094 +0.15(+1.49%)
Jul 05, 2016 10.42 10.44 10.28 10.33 1,301,177 -0.10(-0.93%)
Jul 01, 2016 10.17 10.42 10.42 10.42 1,626,444 +0.20(+1.92%)
Jun 30, 2016 10.03 10.23 9.951 10.23 934,211 +0.25(+2.49%)
Jun 29, 2016 9.635 10.01 9.635 9.978 670,608 +0.45(+4.74%)
Jun 28, 2016 9.614 9.614 9.483 9.526 840,621 +0.07(+0.69%)
Jun 27, 2016 9.594 9.650 9.418 9.461 1,512,752 -0.27(-2.79%)
Jun 24, 2016 9.754 9.994 9.608 9.732 1,175,536 -0.34(-3.41%)
Jun 23, 2016 10.05 10.10 9.996 10.08 469,274 +0.11(+1.09%)
Jun 22, 2016 10.03 10.06 9.960 9.967 692,736 -0.05(-0.54%)
Jun 21, 2016 10.19 10.19 9.958 10.02 633,264 -0.08(-0.83%)
Jun 20, 2016 10.04 10.18 9.971 10.10 383,805 +0.12(+1.15%)
Jun 17, 2016 9.953 10.03 9.904 9.989 322,562 +0.08(+0.80%)
Jun 16, 2016 9.874 9.969 9.736 9.910 687,045 -0.04(-0.41%)
Jun 15, 2016 9.969 9.996 9.892 9.951 1,026,182 +0.04(+0.43%)
Jun 14, 2016 10.01 10.03 9.881 9.908 967,231 -0.12(-1.22%)
Jun 13, 2016 10.18 10.18 10.03 10.03 1,407,960 -0.16(-1.57%)
Jun 10, 2016 10.20 10.23 10.11 10.19 602,660 -0.01(-0.11%)
Jun 09, 2016 10.12 10.24 10.07 10.20 619,827 +0.11(+1.07%)
Jun 08, 2016 9.987 10.13 9.987 10.09 1,501,577 +0.19(+1.94%)
Jun 07, 2016 9.922 9.967 9.849 9.901 712,763 +0.02(+0.25%)
Jun 06, 2016 9.759 9.926 9.750 9.876 510,619 +0.14(+1.46%)
Jun 03, 2016 9.739 9.885 9.710 9.734 568,613 +0.02(+0.21%)
Jun 02, 2016 9.608 9.766 9.603 9.714 436,555 +0.03(+0.33%)
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.