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 )

29.28 +0.84 (+2.95%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2013 7.518 7.629 7.484 7.621 1,072,328 +0.06(+0.81%)
Feb 27, 2013 7.611 7.667 7.532 7.559 1,414,616 -0.03(-0.43%)
Feb 26, 2013 7.559 7.621 7.559 7.592 1,435,760 +0.06(+0.74%)
Feb 22, 2013 7.479 7.544 7.430 7.536 1,169,450 +0.05(+0.63%)
Feb 21, 2013 7.504 7.504 7.415 7.489 1,305,097 -0.02(-0.20%)
Feb 20, 2013 7.500 7.590 7.456 7.504 857,167 +0.03(+0.43%)
Feb 19, 2013 7.472 7.491 7.432 7.472 1,354,360 +0.00(+0.00%)
Feb 15, 2013 7.512 7.534 7.418 7.472 1,397,444 -0.04(-0.56%)
Feb 14, 2013 7.540 7.550 7.472 7.514 1,182,316 -0.01(-0.18%)
Feb 13, 2013 7.430 7.534 7.388 7.527 754,505 +0.11(+1.46%)
Feb 12, 2013 7.495 7.529 7.386 7.418 2,241,778 -0.07(-0.89%)
Feb 11, 2013 7.552 7.552 7.436 7.485 1,090,794 -0.06(-0.83%)
Feb 08, 2013 7.320 7.614 7.320 7.548 1,727,363 +0.21(+2.88%)
Feb 07, 2013 7.306 7.340 7.263 7.337 3,247,320 +0.06(+0.86%)
Feb 06, 2013 7.175 7.291 7.175 7.274 1,197,369 +0.18(+2.52%)
Feb 04, 2013 7.126 7.126 7.040 7.095 898,704 -0.00(-0.05%)
Feb 01, 2013 7.135 7.135 7.071 7.099 662,147 +0.00(+0.00%)
Jan 31, 2013 7.198 7.204 7.057 7.099 1,057,200 -0.07(-1.03%)
Jan 30, 2013 7.063 7.213 7.063 7.173 1,347,254 +0.11(+1.56%)
Jan 29, 2013 7.052 7.082 7.034 7.063 699,950 +0.03(+0.49%)
Jan 28, 2013 7.103 7.103 7.002 7.029 1,094,581 -0.05(-0.75%)
Jan 25, 2013 7.053 7.167 7.044 7.082 1,009,640 +0.04(+0.54%)
Jan 24, 2013 7.044 7.053 7.010 7.044 802,875 +0.01(+0.19%)
Jan 23, 2013 7.036 7.053 6.977 7.031 820,411 -0.01(-0.19%)
Jan 22, 2013 6.981 7.072 6.974 7.044 1,429,797 +0.10(+1.51%)
Jan 18, 2013 6.835 6.953 6.813 6.939 1,473,854 +0.11(+1.61%)
Jan 17, 2013 6.837 6.859 6.793 6.829 3,300,040 +0.01(+0.17%)
Jan 16, 2013 6.943 6.968 6.810 6.818 4,068,384 -0.15(-2.21%)
Jan 15, 2013 6.979 6.983 6.945 6.972 653,090 -0.00(-0.05%)
Jan 14, 2013 6.966 6.985 6.924 6.975 987,643 +0.01(+0.14%)
Jan 11, 2013 6.979 6.993 6.920 6.966 730,199 -0.01(-0.16%)
Jan 10, 2013 7.053 7.053 6.964 6.977 1,289,438 -0.06(-0.81%)
Jan 09, 2013 7.090 7.090 6.977 7.034 1,085,192 -0.00(-0.05%)
Jan 08, 2013 7.059 7.067 6.977 7.038 1,941,497 -0.03(-0.43%)
Jan 07, 2013 6.958 7.109 6.958 7.069 1,787,852 +0.11(+1.56%)
Jan 04, 2013 6.915 6.960 6.890 6.960 1,523,733 +0.10(+1.44%)
Jan 03, 2013 6.852 6.894 6.816 6.861 1,270,455 +0.05(+0.67%)
Jan 02, 2013 6.785 6.825 6.768 6.816 1,686,678 +0.11(+1.70%)
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%)
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.