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 (%)
Dec 31, 2012 6.536 6.608 6.499 6.608 1,573,132 +0.09(+1.38%)
Dec 28, 2012 6.458 6.525 6.448 6.518 942,703 +0.03(+0.43%)
Dec 27, 2012 6.514 6.516 6.458 6.490 1,174,178 -0.02(-0.32%)
Dec 26, 2012 6.518 6.555 6.490 6.510 644,229 -0.02(-0.29%)
Dec 24, 2012 6.486 6.561 6.481 6.529 428,316 +0.04(+0.61%)
Dec 21, 2012 6.448 6.491 6.441 6.490 1,226,106 +0.02(+0.29%)
Dec 20, 2012 6.495 6.495 6.431 6.471 788,769 +0.02(+0.38%)
Dec 19, 2012 6.424 6.460 6.396 6.446 1,097,037 +0.03(+0.41%)
Dec 18, 2012 6.460 6.476 6.411 6.420 1,187,573 -0.04(-0.64%)
Dec 17, 2012 6.415 6.463 6.375 6.461 854,584 +0.05(+0.73%)
Dec 14, 2012 6.394 6.454 6.392 6.415 590,081 +0.02(+0.29%)
Dec 13, 2012 6.437 6.484 6.394 6.396 724,405 -0.05(-0.81%)
Dec 12, 2012 6.471 6.510 6.435 6.448 925,546 +0.00(+0.00%)
Dec 11, 2012 6.445 6.476 6.426 6.448 1,081,716 +0.02(+0.38%)
Dec 10, 2012 6.317 6.439 6.317 6.424 1,167,595 +0.10(+1.51%)
Dec 07, 2012 6.323 6.364 6.308 6.328 1,024,853 +0.03(+0.45%)
Dec 06, 2012 6.298 6.370 6.291 6.300 778,601 -0.00(-0.06%)
Dec 05, 2012 6.240 6.345 6.240 6.304 1,500,190 +0.07(+1.20%)
Dec 04, 2012 6.364 6.385 6.214 6.229 3,065,778 -0.14(-2.18%)
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%)
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.