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 )

27.89 -0.70 (-2.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2012 6.069 6.141 6.060 6.100 8,163,437 -0.13(-2.06%)
Jul 30, 2012 6.188 6.278 6.148 6.229 951,938 +0.01(+0.21%)
Jul 27, 2012 6.289 6.306 6.144 6.216 892,716 -0.06(-0.99%)
Jul 26, 2012 6.141 6.297 6.141 6.278 2,007,583 +0.22(+3.63%)
Jul 25, 2012 6.099 6.143 5.996 6.058 905,107 +0.01(+0.24%)
Jul 24, 2012 6.091 6.139 6.012 6.044 701,225 -0.01(-0.24%)
Jul 23, 2012 6.051 6.077 5.983 6.058 1,480,009 -0.03(-0.54%)
Jul 20, 2012 6.165 6.165 6.069 6.091 931,268 -0.07(-1.19%)
Jul 19, 2012 6.196 6.196 6.128 6.165 731,570 +0.01(+0.09%)
Jul 18, 2012 6.111 6.188 6.108 6.159 671,443 +0.03(+0.54%)
Jul 17, 2012 6.199 6.205 6.117 6.126 924,827 -0.06(-1.01%)
Jul 16, 2012 6.067 6.216 6.062 6.188 750,151 +0.12(+2.06%)
Jul 13, 2012 5.989 6.080 5.968 6.064 1,883,392 +0.11(+1.79%)
Jul 12, 2012 6.078 6.089 5.943 5.957 2,120,491 -0.13(-2.17%)
Jul 11, 2012 6.100 6.132 6.056 6.089 728,450 -0.02(-0.39%)
Jul 10, 2012 6.170 6.214 6.102 6.113 571,613 -0.03(-0.57%)
Jul 09, 2012 6.161 6.176 6.106 6.148 387,774 -0.03(-0.50%)
Jul 06, 2012 6.216 6.218 6.117 6.179 687,417 -0.05(-0.82%)
Jul 05, 2012 6.256 6.260 6.225 6.231 1,272,839 -0.01(-0.18%)
Jul 03, 2012 6.242 6.265 6.218 6.242 3,964,049 +0.01(+0.21%)
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.