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 )

30.37 +0.42 (+1.40%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 6.629 6.702 6.592 6.702 1,551,048 +0.09(+1.38%)
Dec 28, 2012 6.550 6.618 6.540 6.610 929,469 +0.03(+0.43%)
Dec 27, 2012 6.607 6.609 6.550 6.582 1,157,694 -0.02(-0.32%)
Dec 26, 2012 6.610 6.648 6.582 6.603 635,185 -0.02(-0.29%)
Dec 24, 2012 6.578 6.654 6.573 6.622 422,303 +0.04(+0.61%)
Dec 21, 2012 6.540 6.584 6.533 6.582 1,208,894 +0.02(+0.29%)
Dec 20, 2012 6.588 6.588 6.523 6.563 777,696 +0.02(+0.38%)
Dec 19, 2012 6.515 6.552 6.487 6.538 1,081,637 +0.03(+0.41%)
Dec 18, 2012 6.552 6.569 6.503 6.512 1,170,902 -0.04(-0.64%)
Dec 17, 2012 6.506 6.555 6.466 6.553 842,587 +0.05(+0.73%)
Dec 14, 2012 6.485 6.546 6.483 6.506 581,798 +0.02(+0.29%)
Dec 13, 2012 6.529 6.576 6.485 6.487 714,236 -0.05(-0.81%)
Dec 12, 2012 6.563 6.603 6.527 6.540 912,553 +0.00(+0.00%)
Dec 11, 2012 6.536 6.569 6.517 6.540 1,066,530 +0.02(+0.38%)
Dec 10, 2012 6.407 6.531 6.407 6.515 1,151,204 +0.10(+1.51%)
Dec 07, 2012 6.413 6.455 6.398 6.418 1,010,466 +0.03(+0.45%)
Dec 06, 2012 6.388 6.460 6.380 6.390 767,671 -0.00(-0.06%)
Dec 05, 2012 6.329 6.436 6.329 6.394 1,479,130 +0.08(+1.20%)
Dec 04, 2012 6.455 6.475 6.302 6.318 3,022,740 -0.14(-2.18%)
Nov 30, 2012 6.417 6.460 6.403 6.458 1,324,700 +0.03(+0.53%)
Nov 29, 2012 6.451 6.464 6.409 6.424 1,447,192 +0.01(+0.15%)
Nov 28, 2012 6.354 6.443 6.327 6.415 1,835,232 +0.08(+1.25%)
Nov 27, 2012 6.413 6.425 6.332 6.336 1,218,413 -0.08(-1.17%)
Nov 26, 2012 6.392 6.420 6.377 6.411 1,102,245 +0.02(+0.29%)
Nov 23, 2012 6.409 6.537 6.353 6.392 1,251,167 +0.00(+0.06%)
Nov 21, 2012 6.368 6.411 6.287 6.388 911,291 +0.05(+0.71%)
Nov 20, 2012 6.317 6.351 6.283 6.343 1,402,005 +0.05(+0.75%)
Nov 19, 2012 6.232 6.315 6.232 6.296 1,910,554 +0.07(+1.15%)
Nov 16, 2012 6.195 6.270 6.144 6.225 1,314,501 +0.03(+0.49%)
Nov 15, 2012 6.272 6.287 6.135 6.195 1,885,155 -0.11(-1.70%)
Nov 14, 2012 6.332 6.332 6.262 6.302 1,463,530 +0.00(+0.03%)
Nov 13, 2012 6.204 6.315 6.204 6.300 1,046,443 +0.05(+0.84%)
Nov 12, 2012 6.368 6.368 6.214 6.247 975,050 -0.06(-1.01%)
Nov 09, 2012 6.360 6.385 6.270 6.311 881,962 -0.07(-1.12%)
Nov 08, 2012 6.396 6.496 6.356 6.383 2,271,590 +0.05(+0.74%)
Nov 07, 2012 6.415 6.415 6.114 6.336 2,785,819 -0.10(-1.55%)
Nov 06, 2012 6.484 6.514 6.435 6.435 1,498,971 -0.03(-0.49%)
Nov 05, 2012 6.456 6.509 6.423 6.467 901,594 +0.01(+0.09%)
Nov 02, 2012 6.454 6.499 6.426 6.462 1,347,873 +0.05(+0.76%)
Nov 01, 2012 6.458 6.507 6.411 6.413 1,479,057 -0.05(-0.70%)
Oct 31, 2012 6.447 6.524 6.433 6.458 2,721,145 +0.09(+1.39%)
Oct 26, 2012 6.368 6.370 6.370 6.370 1,067,001 -0.00(-0.06%)
Oct 25, 2012 6.400 6.420 6.332 6.373 647,392 +0.00(+0.06%)
Oct 24, 2012 6.390 6.432 6.358 6.370 775,038 -0.02(-0.24%)
Oct 23, 2012 6.328 6.402 6.304 6.385 2,266,079 +0.01(+0.15%)
Oct 19, 2012 6.467 6.471 6.349 6.375 1,967,787 -0.10(-1.57%)
Oct 18, 2012 6.511 6.527 6.471 6.477 2,491,431 -0.03(-0.43%)
Oct 17, 2012 6.460 6.552 6.460 6.505 2,298,541 +0.04(+0.55%)
Oct 16, 2012 6.443 6.494 6.415 6.469 914,839 +0.03(+0.47%)
Oct 15, 2012 6.411 6.450 6.381 6.439 974,859 +0.01(+0.18%)
Oct 12, 2012 6.449 6.454 6.341 6.428 1,329,091 -0.02(-0.29%)
Oct 11, 2012 6.514 6.526 6.432 6.447 1,094,144 -0.04(-0.61%)
Oct 10, 2012 6.520 6.524 6.450 6.486 793,282 -0.00(-0.06%)
Oct 09, 2012 6.522 6.527 6.480 6.490 1,326,357 -0.04(-0.63%)
Oct 08, 2012 6.531 6.539 6.495 6.531 1,701,164 -0.01(-0.12%)
Oct 05, 2012 6.574 6.590 6.522 6.539 985,667 -0.03(-0.43%)
Oct 04, 2012 6.599 6.599 6.543 6.567 2,057,200 -0.00(-0.03%)
Oct 03, 2012 6.582 6.616 6.558 6.569 865,499 -0.01(-0.20%)
Oct 02, 2012 6.667 6.672 6.574 6.582 1,138,914 -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.