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 (%)
Nov 30, 2012 6.326 6.370 6.313 6.368 1,343,561 +0.03(+0.53%)
Nov 29, 2012 6.360 6.373 6.319 6.334 1,467,797 +0.01(+0.15%)
Nov 28, 2012 6.265 6.353 6.238 6.325 1,861,363 +0.08(+1.25%)
Nov 27, 2012 6.323 6.335 6.243 6.247 1,235,761 -0.07(-1.17%)
Nov 26, 2012 6.302 6.330 6.288 6.321 1,117,939 +0.02(+0.29%)
Nov 23, 2012 6.319 6.445 6.263 6.302 1,268,982 +0.00(+0.06%)
Nov 21, 2012 6.278 6.321 6.199 6.299 924,266 +0.04(+0.71%)
Nov 20, 2012 6.228 6.262 6.195 6.254 1,421,967 +0.05(+0.75%)
Nov 19, 2012 6.145 6.226 6.145 6.208 1,937,757 +0.07(+1.15%)
Nov 16, 2012 6.108 6.182 6.058 6.137 1,333,217 +0.03(+0.49%)
Nov 15, 2012 6.184 6.199 6.048 6.108 1,911,996 -0.11(-1.70%)
Nov 14, 2012 6.243 6.243 6.174 6.213 1,484,368 +0.00(+0.03%)
Nov 13, 2012 6.117 6.226 6.117 6.212 1,061,342 +0.05(+0.84%)
Nov 12, 2012 6.278 6.278 6.126 6.160 988,933 -0.06(-1.01%)
Nov 09, 2012 6.271 6.295 6.182 6.223 894,519 -0.07(-1.12%)
Nov 08, 2012 6.306 6.404 6.267 6.293 2,303,933 +0.05(+0.74%)
Nov 07, 2012 6.325 6.325 6.028 6.247 2,825,484 -0.10(-1.55%)
Nov 06, 2012 6.393 6.423 6.345 6.345 1,520,314 -0.03(-0.49%)
Nov 05, 2012 6.365 6.417 6.333 6.377 914,431 +0.01(+0.09%)
Nov 02, 2012 6.364 6.408 6.336 6.371 1,367,064 +0.05(+0.76%)
Nov 01, 2012 6.367 6.415 6.321 6.323 1,500,116 -0.04(-0.70%)
Oct 31, 2012 6.356 6.432 6.343 6.367 2,759,889 +0.09(+1.39%)
Oct 26, 2012 6.278 6.280 6.280 6.280 1,082,193 -0.00(-0.06%)
Oct 25, 2012 6.310 6.330 6.243 6.284 656,609 +0.00(+0.06%)
Oct 24, 2012 6.301 6.341 6.269 6.280 786,073 -0.01(-0.24%)
Oct 23, 2012 6.239 6.312 6.215 6.295 2,298,344 +0.01(+0.15%)
Oct 19, 2012 6.377 6.380 6.260 6.286 1,995,804 -0.10(-1.57%)
Oct 18, 2012 6.419 6.436 6.380 6.386 2,526,904 -0.03(-0.43%)
Oct 17, 2012 6.369 6.460 6.369 6.414 2,331,268 +0.04(+0.55%)
Oct 16, 2012 6.352 6.402 6.325 6.378 927,864 +0.03(+0.47%)
Oct 15, 2012 6.321 6.360 6.291 6.349 988,739 +0.01(+0.18%)
Oct 12, 2012 6.358 6.364 6.252 6.338 1,348,015 -0.02(-0.29%)
Oct 11, 2012 6.423 6.434 6.341 6.356 1,109,722 -0.04(-0.61%)
Oct 10, 2012 6.428 6.432 6.360 6.395 804,577 -0.00(-0.06%)
Oct 09, 2012 6.430 6.436 6.390 6.399 1,345,242 -0.04(-0.63%)
Oct 08, 2012 6.440 6.447 6.404 6.440 1,725,386 -0.01(-0.11%)
Oct 05, 2012 6.482 6.497 6.430 6.447 999,701 -0.03(-0.43%)
Oct 04, 2012 6.506 6.506 6.451 6.475 2,086,491 -0.00(-0.03%)
Oct 03, 2012 6.490 6.523 6.466 6.477 877,822 -0.01(-0.20%)
Oct 02, 2012 6.573 6.579 6.482 6.490 1,155,130 -0.08(-1.24%)
Oct 01, 2012 6.656 6.699 6.547 6.571 936,555 -0.02(-0.28%)
Sep 28, 2012 6.554 6.616 6.482 6.590 1,293,220 +0.04(+0.54%)
Sep 27, 2012 6.634 6.686 6.517 6.554 2,231,233 -0.05(-0.81%)
Sep 26, 2012 6.588 6.643 6.525 6.608 1,498,492 +0.02(+0.31%)
Sep 25, 2012 6.592 6.673 6.549 6.588 1,046,706 +0.04(+0.62%)
Sep 24, 2012 6.419 6.584 6.380 6.547 1,035,096 +0.12(+1.87%)
Sep 21, 2012 6.484 6.484 6.408 6.427 1,196,066 -0.02(-0.29%)
Sep 20, 2012 6.527 6.527 6.323 6.445 1,344,287 -0.08(-1.28%)
Sep 19, 2012 6.499 6.628 6.473 6.529 834,437 +0.05(+0.74%)
Sep 18, 2012 6.390 6.540 6.390 6.480 857,597 +0.09(+1.36%)
Sep 17, 2012 6.504 6.504 6.321 6.393 1,754,307 -0.11(-1.71%)
Sep 14, 2012 6.616 6.656 6.451 6.504 1,243,712 -0.10(-1.46%)
Sep 13, 2012 6.592 6.668 6.577 6.601 914,555 -0.00(-0.03%)
Sep 12, 2012 6.497 6.608 6.445 6.603 995,768 +0.12(+1.86%)
Sep 11, 2012 6.508 6.545 6.460 6.482 969,663 -0.01(-0.17%)
Sep 10, 2012 6.523 6.538 6.478 6.493 441,131 -0.02(-0.34%)
Sep 07, 2012 6.458 6.532 6.456 6.516 871,160 +0.07(+1.09%)
Sep 06, 2012 6.404 6.473 6.399 6.445 2,026,344 +0.09(+1.49%)
Sep 05, 2012 6.356 6.369 6.326 6.351 1,099,521 -0.01(-0.17%)
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.