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 )

28.44 +0.91 (+3.31%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Sep 28, 2012 6.646 6.708 6.573 6.682 1,275,341 +0.04(+0.54%)
Sep 27, 2012 6.727 6.780 6.609 6.646 2,200,385 -0.05(-0.81%)
Sep 26, 2012 6.680 6.737 6.616 6.701 1,477,774 +0.02(+0.31%)
Sep 25, 2012 6.684 6.767 6.641 6.680 1,032,235 +0.04(+0.62%)
Sep 24, 2012 6.509 6.676 6.470 6.639 1,020,786 +0.12(+1.87%)
Sep 21, 2012 6.575 6.575 6.498 6.517 1,179,530 -0.02(-0.29%)
Sep 20, 2012 6.618 6.618 6.411 6.535 1,325,702 -0.08(-1.28%)
Sep 19, 2012 6.590 6.721 6.564 6.620 822,901 +0.05(+0.74%)
Sep 18, 2012 6.479 6.632 6.479 6.571 845,740 +0.09(+1.36%)
Sep 17, 2012 6.596 6.596 6.410 6.483 1,730,053 -0.11(-1.71%)
Sep 14, 2012 6.708 6.750 6.541 6.596 1,226,518 -0.10(-1.46%)
Sep 13, 2012 6.684 6.761 6.669 6.693 901,911 -0.00(-0.03%)
Sep 12, 2012 6.588 6.701 6.535 6.695 982,001 +0.12(+1.86%)
Sep 11, 2012 6.599 6.637 6.551 6.573 956,257 -0.01(-0.17%)
Sep 10, 2012 6.614 6.629 6.569 6.584 435,032 -0.02(-0.34%)
Sep 07, 2012 6.549 6.624 6.547 6.607 859,115 +0.07(+1.09%)
Sep 06, 2012 6.494 6.564 6.488 6.535 1,998,329 +0.10(+1.49%)
Sep 05, 2012 6.445 6.458 6.415 6.440 1,084,319 -0.01(-0.17%)
Sep 04, 2012 6.411 6.485 6.396 6.451 1,399,286 +0.03(+0.41%)
Aug 31, 2012 6.504 6.507 6.396 6.425 1,315,338 -0.07(-1.01%)
Aug 30, 2012 6.541 6.552 6.462 6.490 1,425,711 -0.07(-1.06%)
Aug 29, 2012 6.648 6.648 6.519 6.560 1,470,246 -0.03(-0.39%)
Aug 27, 2012 6.652 6.655 6.580 6.585 1,464,114 -0.07(-1.09%)
Aug 24, 2012 6.773 6.775 6.654 6.658 1,705,010 -0.10(-1.46%)
Aug 23, 2012 6.808 6.831 6.654 6.756 3,056,619 -0.07(-1.01%)
Aug 22, 2012 6.756 6.881 6.719 6.825 1,470,701 +0.05(+0.80%)
Aug 21, 2012 6.827 6.834 6.751 6.771 2,108,032 -0.03(-0.46%)
Aug 20, 2012 6.747 6.820 6.714 6.803 1,400,713 +0.05(+0.77%)
Aug 17, 2012 6.771 6.808 6.719 6.751 2,169,966 -0.03(-0.49%)
Aug 16, 2012 6.730 6.812 6.702 6.784 1,246,297 +0.05(+0.80%)
Aug 15, 2012 6.688 6.755 6.662 6.730 1,181,261 +0.06(+0.92%)
Aug 14, 2012 6.658 6.695 6.630 6.669 1,308,505 +0.04(+0.62%)
Aug 13, 2012 6.606 6.649 6.582 6.628 1,077,170 +0.02(+0.31%)
Aug 10, 2012 6.570 6.636 6.556 6.608 1,185,514 +0.03(+0.42%)
Aug 09, 2012 6.583 6.600 6.539 6.580 1,729,992 +0.02(+0.37%)
Aug 08, 2012 6.489 6.600 6.489 6.556 1,615,911 +0.05(+0.74%)
Aug 07, 2012 6.377 6.528 6.370 6.507 2,324,995 +0.17(+2.76%)
Aug 06, 2012 6.370 6.381 6.321 6.332 816,707 +0.00(+0.06%)
Aug 03, 2012 6.323 6.371 6.249 6.329 1,537,093 +0.02(+0.27%)
Aug 02, 2012 6.267 6.323 6.189 6.312 1,955,999 +0.03(+0.44%)
Aug 01, 2012 6.198 6.285 6.174 6.284 2,554,061 +0.10(+1.56%)
Jul 31, 2012 6.156 6.228 6.146 6.187 8,048,838 -0.13(-2.06%)
Jul 30, 2012 6.277 6.368 6.236 6.317 938,574 +0.01(+0.21%)
Jul 27, 2012 6.379 6.396 6.232 6.304 880,184 -0.06(-0.99%)
Jul 26, 2012 6.228 6.386 6.228 6.368 1,979,400 +0.22(+3.63%)
Jul 25, 2012 6.185 6.230 6.081 6.145 892,401 +0.01(+0.24%)
Jul 24, 2012 6.178 6.226 6.098 6.130 691,382 -0.01(-0.24%)
Jul 23, 2012 6.137 6.163 6.068 6.145 1,459,232 -0.03(-0.54%)
Jul 20, 2012 6.252 6.252 6.156 6.178 918,195 -0.07(-1.19%)
Jul 19, 2012 6.284 6.284 6.215 6.252 721,300 +0.01(+0.09%)
Jul 18, 2012 6.198 6.277 6.195 6.247 662,017 +0.03(+0.54%)
Jul 17, 2012 6.288 6.293 6.204 6.213 911,844 -0.06(-1.01%)
Jul 16, 2012 6.154 6.304 6.148 6.277 739,620 +0.13(+2.06%)
Jul 13, 2012 6.074 6.167 6.053 6.150 1,856,952 +0.11(+1.79%)
Jul 12, 2012 6.165 6.176 6.027 6.042 2,090,723 -0.13(-2.17%)
Jul 11, 2012 6.187 6.219 6.143 6.176 718,224 -0.02(-0.39%)
Jul 10, 2012 6.258 6.303 6.189 6.200 563,588 -0.04(-0.57%)
Jul 09, 2012 6.249 6.264 6.193 6.236 382,330 -0.03(-0.50%)
Jul 06, 2012 6.304 6.306 6.204 6.267 677,767 -0.05(-0.82%)
Jul 05, 2012 6.345 6.349 6.314 6.319 1,254,970 -0.01(-0.18%)
Jul 03, 2012 6.330 6.355 6.306 6.330 3,908,401 +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.