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 )

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 9.150 9.150 8.944 8.990 1,319,780 -0.11(-1.19%)
Apr 27, 2012 9.172 9.181 9.018 9.098 927,160 -0.06(-0.62%)
Apr 26, 2012 8.836 9.172 8.836 9.155 979,196 +0.30(+3.38%)
Apr 25, 2012 8.790 8.856 8.753 8.856 461,611 +0.13(+1.44%)
Apr 24, 2012 8.691 8.739 8.656 8.731 912,874 +0.03(+0.33%)
Apr 23, 2012 8.694 8.710 8.608 8.702 993,699 -0.03(-0.36%)
Apr 20, 2012 8.745 8.765 8.694 8.733 621,473 +0.07(+0.86%)
Apr 19, 2012 8.676 8.713 8.622 8.659 606,391 -0.03(-0.30%)
Apr 18, 2012 8.619 8.685 8.570 8.685 786,373 +0.05(+0.53%)
Apr 17, 2012 8.696 8.725 8.614 8.639 514,668 +0.03(+0.36%)
Apr 16, 2012 8.756 8.756 8.571 8.608 535,901 -0.07(-0.79%)
Apr 13, 2012 8.830 8.850 8.676 8.676 780,307 -0.12(-1.33%)
Apr 12, 2012 8.594 8.794 8.594 8.793 859,371 +0.22(+2.59%)
Apr 11, 2012 8.500 8.571 8.451 8.571 1,096,315 +0.12(+1.38%)
Apr 10, 2012 8.622 8.639 8.409 8.454 1,640,353 -0.17(-2.02%)
Apr 09, 2012 8.765 8.802 8.565 8.628 1,215,112 -0.19(-2.10%)
Apr 05, 2012 8.933 8.933 8.751 8.813 870,237 -0.11(-1.18%)
Apr 04, 2012 8.964 9.010 8.884 8.919 938,948 -0.10(-1.07%)
Apr 03, 2012 9.010 9.056 8.973 9.016 774,101 +0.01(+0.06%)
Apr 02, 2012 9.044 9.087 8.867 9.010 1,477,575 +0.00(+0.03%)
Mar 30, 2012 8.916 9.018 8.896 9.007 1,008,670 +0.14(+1.61%)
Mar 29, 2012 8.808 8.865 8.749 8.865 914,200 +0.06(+0.65%)
Mar 28, 2012 8.790 8.830 8.713 8.808 767,512 +0.01(+0.06%)
Mar 27, 2012 8.845 8.845 8.759 8.802 636,959 +0.00(+0.03%)
Mar 26, 2012 8.802 8.825 8.682 8.799 914,077 +0.09(+0.98%)
Mar 23, 2012 8.688 8.856 8.654 8.713 1,380,292 +0.03(+0.30%)
Mar 22, 2012 8.617 8.728 8.551 8.688 765,877 +0.06(+0.73%)
Mar 21, 2012 8.577 8.631 8.494 8.625 1,358,232 +0.06(+0.67%)
Mar 20, 2012 8.708 8.716 8.548 8.568 1,735,106 -0.18(-2.02%)
Mar 19, 2012 8.836 8.845 8.711 8.745 797,954 -0.08(-0.87%)
Mar 16, 2012 8.879 8.879 8.765 8.822 693,079 -0.01(-0.13%)
Mar 15, 2012 8.847 8.873 8.712 8.833 1,339,567 -0.03(-0.29%)
Mar 14, 2012 8.970 8.979 8.839 8.859 1,334,694 -0.16(-1.74%)
Mar 13, 2012 8.993 9.016 8.896 9.016 699,538 +0.08(+0.93%)
Mar 12, 2012 8.830 9.024 8.830 8.933 1,171,885 +0.11(+1.19%)
Mar 09, 2012 8.765 8.890 8.745 8.828 937,495 +0.07(+0.81%)
Mar 08, 2012 8.671 8.773 8.642 8.756 968,958 +0.15(+1.79%)
Mar 07, 2012 8.591 8.628 8.525 8.602 1,986,371 +0.05(+0.57%)
Mar 06, 2012 8.451 8.571 8.415 8.554 995,569 +0.03(+0.37%)
Mar 05, 2012 8.437 8.551 8.390 8.523 1,062,909 +0.09(+1.08%)
Mar 02, 2012 8.463 8.505 8.394 8.431 2,773,271 -0.02(-0.20%)
Mar 01, 2012 8.503 8.528 8.411 8.448 2,176,293 -0.02(-0.24%)
Feb 29, 2012 8.577 8.594 8.420 8.468 1,207,863 -0.05(-0.60%)
Feb 28, 2012 8.562 8.605 8.500 8.520 1,215,905 -0.04(-0.50%)
Feb 27, 2012 8.531 8.605 8.394 8.562 893,676 +0.05(+0.57%)
Feb 24, 2012 8.475 8.580 8.472 8.514 1,152,634 +0.01(+0.17%)
Feb 23, 2012 8.475 8.577 8.432 8.500 2,828,181 +0.05(+0.54%)
Feb 22, 2012 8.469 8.480 8.438 8.455 1,340,303 -0.01(-0.17%)
Feb 21, 2012 8.480 8.489 8.381 8.469 1,524,348 +0.08(+0.91%)
Feb 17, 2012 8.389 8.424 8.367 8.392 779,798 +0.02(+0.20%)
Feb 16, 2012 8.304 8.404 8.248 8.375 787,604 +0.06(+0.68%)
Feb 15, 2012 8.404 8.407 8.296 8.319 745,657 -0.05(-0.64%)
Feb 14, 2012 8.350 8.409 8.336 8.372 914,552 +0.04(+0.44%)
Feb 13, 2012 8.231 8.415 8.168 8.336 1,835,962 +0.17(+2.08%)
Feb 10, 2012 8.214 8.262 7.970 8.165 1,823,977 -0.03(-0.35%)
Feb 09, 2012 8.245 8.296 8.157 8.194 2,421,938 +0.10(+1.30%)
Feb 08, 2012 8.049 8.174 8.021 8.089 1,072,079 +0.04(+0.49%)
Feb 07, 2012 8.012 8.110 8.005 8.049 1,041,915 +0.02(+0.28%)
Feb 06, 2012 8.083 8.083 7.990 8.026 1,660,491 -0.08(-0.95%)
Feb 03, 2012 8.199 8.199 8.060 8.103 1,536,576 -0.01(-0.10%)
Feb 02, 2012 8.239 8.242 8.097 8.112 1,309,660 -0.17(-2.05%)
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.