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 )

27.73 -0.13 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
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%)
May 01, 2012 5.806 5.825 5.733 5.777 2,871,811 -0.02(-0.32%)
Apr 30, 2012 5.898 5.898 5.766 5.795 2,047,312 -0.07(-1.19%)
Apr 27, 2012 5.913 5.918 5.814 5.865 1,438,259 -0.04(-0.62%)
Apr 26, 2012 5.696 5.913 5.696 5.902 1,518,980 +0.19(+3.38%)
Apr 25, 2012 5.667 5.709 5.643 5.709 716,076 +0.08(+1.44%)
Apr 24, 2012 5.602 5.634 5.580 5.628 1,416,098 +0.02(+0.33%)
Apr 23, 2012 5.604 5.615 5.549 5.610 1,541,479 -0.02(-0.36%)
Apr 20, 2012 5.637 5.650 5.604 5.630 964,062 +0.05(+0.86%)
Apr 19, 2012 5.593 5.617 5.558 5.582 940,665 -0.02(-0.30%)
Apr 18, 2012 5.556 5.599 5.524 5.599 1,219,863 +0.03(+0.53%)
Apr 17, 2012 5.606 5.624 5.553 5.569 798,381 +0.02(+0.36%)
Apr 16, 2012 5.645 5.645 5.525 5.549 831,318 -0.04(-0.79%)
Apr 13, 2012 5.692 5.705 5.593 5.593 1,210,453 -0.08(-1.33%)
Apr 12, 2012 5.540 5.669 5.540 5.669 1,333,102 +0.14(+2.59%)
Apr 11, 2012 5.479 5.525 5.448 5.525 1,700,662 +0.08(+1.38%)
Apr 10, 2012 5.558 5.569 5.420 5.450 2,544,601 -0.11(-2.02%)
Apr 09, 2012 5.650 5.674 5.522 5.562 1,884,945 -0.12(-2.10%)
Apr 05, 2012 5.759 5.759 5.641 5.681 1,349,957 -0.07(-1.18%)
Apr 04, 2012 5.779 5.808 5.727 5.749 1,456,545 -0.06(-1.07%)
Apr 03, 2012 5.808 5.838 5.784 5.812 1,200,826 +0.00(+0.06%)
Apr 02, 2012 5.830 5.858 5.716 5.808 2,292,093 +0.00(+0.03%)
Mar 30, 2012 5.748 5.813 5.735 5.806 1,564,701 +0.09(+1.61%)
Mar 29, 2012 5.678 5.714 5.640 5.714 1,418,155 +0.04(+0.65%)
Mar 28, 2012 5.667 5.692 5.617 5.678 1,190,605 +0.00(+0.06%)
Mar 27, 2012 5.702 5.702 5.646 5.674 988,085 +0.00(+0.03%)
Mar 26, 2012 5.674 5.689 5.597 5.672 1,417,965 +0.06(+0.98%)
Mar 23, 2012 5.601 5.709 5.578 5.617 2,141,182 +0.02(+0.30%)
Mar 22, 2012 5.555 5.626 5.512 5.601 1,188,069 +0.04(+0.73%)
Mar 21, 2012 5.529 5.564 5.476 5.560 2,106,960 +0.04(+0.67%)
Mar 20, 2012 5.613 5.619 5.510 5.523 2,691,588 -0.11(-2.02%)
Mar 19, 2012 5.696 5.702 5.615 5.637 1,237,828 -0.05(-0.87%)
Mar 16, 2012 5.724 5.724 5.650 5.687 1,075,140 -0.01(-0.13%)
Mar 15, 2012 5.703 5.720 5.616 5.694 2,078,007 -0.02(-0.29%)
Mar 14, 2012 5.782 5.788 5.698 5.711 2,070,448 -0.10(-1.74%)
Mar 13, 2012 5.797 5.812 5.735 5.812 1,085,160 +0.05(+0.93%)
Mar 12, 2012 5.692 5.817 5.692 5.759 1,817,890 +0.07(+1.19%)
Mar 09, 2012 5.650 5.731 5.637 5.691 1,454,292 +0.05(+0.81%)
Mar 08, 2012 5.590 5.656 5.571 5.645 1,503,099 +0.10(+1.79%)
Mar 07, 2012 5.538 5.562 5.496 5.545 3,081,363 +0.03(+0.57%)
Mar 06, 2012 5.448 5.525 5.425 5.514 1,544,379 +0.02(+0.37%)
Mar 05, 2012 5.439 5.512 5.408 5.494 1,648,840 +0.06(+1.08%)
Mar 02, 2012 5.455 5.483 5.411 5.435 4,302,043 -0.01(-0.20%)
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.