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 )

27.14 -0.22 (-0.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 6.156 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%)
Jul 02, 2012 6.241 6.337 6.206 6.317 988,834 +0.07(+1.19%)
Jun 29, 2012 6.277 6.309 6.146 6.243 891,449 +0.05(+0.81%)
Jun 28, 2012 6.132 6.200 6.104 6.193 3,651,100 +0.03(+0.45%)
Jun 27, 2012 6.098 6.180 6.092 6.165 938,165 +0.06(+1.04%)
Jun 26, 2012 5.983 6.137 5.972 6.102 1,799,954 +0.10(+1.64%)
Jun 25, 2012 5.931 6.014 5.905 6.003 3,165,555 +0.02(+0.37%)
Jun 22, 2012 5.985 6.012 5.912 5.981 1,320,018 -0.00(-0.06%)
Jun 21, 2012 6.102 6.141 5.970 5.985 1,306,263 -0.12(-1.95%)
Jun 20, 2012 6.185 6.262 6.050 6.104 6,764,486 -0.13(-2.09%)
Jun 19, 2012 6.284 6.299 6.169 6.234 8,555,526 -0.00(-0.06%)
Jun 18, 2012 6.122 6.256 6.118 6.238 2,589,045 +0.12(+1.88%)
Jun 15, 2012 6.085 6.154 6.059 6.122 1,708,559 +0.02(+0.34%)
Jun 14, 2012 6.202 6.245 6.091 6.102 2,374,308 -0.10(-1.59%)
Jun 13, 2012 6.137 6.219 6.078 6.200 3,284,400 +0.03(+0.54%)
Jun 12, 2012 6.126 6.245 6.044 6.167 2,458,638 +0.06(+0.97%)
Jun 11, 2012 6.158 6.165 6.092 6.107 2,694,883 +0.01(+0.21%)
Jun 08, 2012 6.012 6.135 5.966 6.094 2,001,146 +0.05(+0.86%)
Jun 07, 2012 6.009 6.048 5.934 6.042 5,100,621 +0.07(+1.21%)
Jun 06, 2012 5.918 5.977 5.908 5.970 1,848,155 +0.07(+1.23%)
Jun 05, 2012 5.916 5.951 5.840 5.897 2,783,245 -0.01(-0.09%)
Jun 04, 2012 5.856 5.921 5.797 5.903 2,343,804 +0.08(+1.41%)
Jun 01, 2012 5.732 5.867 5.717 5.821 2,226,421 +0.00(+0.00%)
May 31, 2012 5.828 5.858 5.787 5.821 738,157 +0.00(+0.06%)
May 30, 2012 5.812 5.843 5.784 5.817 761,629 -0.05(-0.92%)
May 29, 2012 5.804 5.907 5.769 5.871 1,791,959 +0.12(+2.09%)
May 25, 2012 5.777 5.777 5.724 5.751 905,312 -0.02(-0.32%)
May 24, 2012 5.768 5.788 5.735 5.770 757,574 +0.03(+0.51%)
May 23, 2012 5.687 5.751 5.681 5.740 2,363,844 +0.03(+0.55%)
May 22, 2012 5.718 5.733 5.689 5.709 1,255,304 +0.02(+0.42%)
May 21, 2012 5.593 5.696 5.573 5.685 593,030 +0.08(+1.51%)
May 18, 2012 5.698 5.702 5.573 5.601 1,631,120 -0.10(-1.71%)
May 17, 2012 5.720 5.732 5.667 5.698 1,557,496 -0.03(-0.51%)
May 16, 2012 5.652 5.751 5.652 5.727 946,364 +0.08(+1.33%)
May 15, 2012 5.619 5.724 5.610 5.652 533,431 +0.02(+0.39%)
May 14, 2012 5.654 5.683 5.604 5.630 823,726 -0.07(-1.19%)
May 11, 2012 5.703 5.744 5.661 5.698 872,364 -0.01(-0.16%)
May 10, 2012 5.801 5.801 5.683 5.707 912,148 -0.01(-0.10%)
May 09, 2012 5.538 5.733 5.514 5.713 1,885,163 +0.06(+0.97%)
May 08, 2012 5.713 5.748 5.604 5.657 1,277,019 -0.09(-1.50%)
May 07, 2012 5.696 5.753 5.696 5.744 1,041,665 +0.02(+0.35%)
May 04, 2012 5.744 5.777 5.696 5.724 679,934 -0.02(-0.35%)
May 03, 2012 5.746 5.773 5.724 5.744 1,081,236 +0.01(+0.16%)
May 02, 2012 5.768 5.782 5.718 5.735 1,665,221 -0.04(-0.73%)
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.