Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.89 +0.45 (+1.58%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.071 6.142 6.061 6.102 8,161,674 -0.13(-2.06%)
Jul 30, 2012 6.190 6.280 6.149 6.230 951,732 +0.01(+0.21%)
Jul 27, 2012 6.291 6.307 6.146 6.217 892,523 -0.06(-0.99%)
Jul 26, 2012 6.142 6.298 6.142 6.280 2,007,150 +0.22(+3.63%)
Jul 25, 2012 6.100 6.144 5.997 6.060 904,911 +0.01(+0.24%)
Jul 24, 2012 6.093 6.140 6.014 6.045 701,074 -0.01(-0.24%)
Jul 23, 2012 6.052 6.078 5.984 6.060 1,479,689 -0.03(-0.54%)
Jul 20, 2012 6.166 6.166 6.071 6.093 931,067 -0.07(-1.19%)
Jul 19, 2012 6.197 6.197 6.129 6.166 731,412 +0.01(+0.09%)
Jul 18, 2012 6.113 6.190 6.109 6.160 671,298 +0.03(+0.54%)
Jul 17, 2012 6.201 6.206 6.118 6.127 924,627 -0.06(-1.01%)
Jul 16, 2012 6.069 6.217 6.063 6.190 749,989 +0.12(+2.06%)
Jul 13, 2012 5.990 6.082 5.970 6.065 1,882,985 +0.11(+1.79%)
Jul 12, 2012 6.080 6.091 5.944 5.959 2,120,033 -0.13(-2.17%)
Jul 11, 2012 6.102 6.133 6.058 6.091 728,293 -0.02(-0.39%)
Jul 10, 2012 6.171 6.215 6.104 6.115 571,489 -0.03(-0.57%)
Jul 09, 2012 6.162 6.177 6.107 6.149 387,690 -0.03(-0.50%)
Jul 06, 2012 6.217 6.219 6.118 6.181 687,268 -0.05(-0.82%)
Jul 05, 2012 6.258 6.261 6.226 6.232 1,272,564 -0.01(-0.18%)
Jul 03, 2012 6.243 6.267 6.219 6.243 3,963,193 +0.01(+0.21%)
Jul 02, 2012 6.155 6.249 6.120 6.230 1,002,697 +0.07(+1.19%)
Jun 29, 2012 6.190 6.222 6.061 6.157 903,946 +0.05(+0.81%)
Jun 28, 2012 6.047 6.115 6.019 6.107 3,702,285 +0.03(+0.45%)
Jun 27, 2012 6.014 6.094 6.008 6.080 951,318 +0.06(+1.04%)
Jun 26, 2012 5.900 6.052 5.889 6.017 1,825,188 +0.10(+1.64%)
Jun 25, 2012 5.849 5.931 5.823 5.920 3,209,933 +0.02(+0.37%)
Jun 22, 2012 5.902 5.929 5.830 5.898 1,338,523 -0.00(-0.06%)
Jun 21, 2012 6.017 6.056 5.887 5.902 1,324,576 -0.12(-1.95%)
Jun 20, 2012 6.100 6.175 5.966 6.019 6,859,317 -0.13(-2.09%)
Jun 19, 2012 6.197 6.212 6.083 6.148 8,675,466 -0.00(-0.06%)
Jun 18, 2012 6.038 6.170 6.034 6.151 2,625,340 +0.11(+1.88%)
Jun 15, 2012 6.001 6.069 5.975 6.038 1,732,512 +0.02(+0.34%)
Jun 14, 2012 6.116 6.159 6.006 6.017 2,407,594 -0.10(-1.59%)
Jun 13, 2012 6.052 6.133 5.994 6.115 3,330,444 +0.03(+0.54%)
Jun 12, 2012 6.041 6.158 5.961 6.082 2,493,106 +0.06(+0.97%)
Jun 11, 2012 6.072 6.080 6.008 6.023 2,732,662 +0.01(+0.21%)
Jun 08, 2012 5.929 6.050 5.884 6.010 2,029,200 +0.05(+0.86%)
Jun 07, 2012 5.926 5.964 5.852 5.959 5,172,127 +0.07(+1.22%)
Jun 06, 2012 5.836 5.894 5.827 5.887 1,874,064 +0.07(+1.23%)
Jun 05, 2012 5.834 5.869 5.759 5.816 2,822,264 -0.01(-0.09%)
Jun 04, 2012 5.775 5.840 5.717 5.821 2,376,662 +0.08(+1.41%)
Jun 01, 2012 5.652 5.786 5.638 5.740 2,257,633 +0.00(+0.00%)
May 31, 2012 5.748 5.777 5.707 5.740 748,506 +0.00(+0.06%)
May 30, 2012 5.731 5.762 5.704 5.737 772,306 -0.05(-0.92%)
May 29, 2012 5.724 5.825 5.689 5.790 1,817,080 +0.12(+2.09%)
May 25, 2012 5.697 5.697 5.644 5.672 918,004 -0.02(-0.32%)
May 24, 2012 5.688 5.708 5.655 5.690 768,195 +0.03(+0.51%)
May 23, 2012 5.608 5.672 5.603 5.661 2,396,984 +0.03(+0.55%)
May 22, 2012 5.639 5.654 5.610 5.630 1,272,902 +0.02(+0.42%)
May 21, 2012 5.516 5.617 5.496 5.606 601,344 +0.08(+1.51%)
May 18, 2012 5.619 5.623 5.496 5.523 1,653,987 -0.10(-1.71%)
May 17, 2012 5.641 5.653 5.588 5.619 1,579,331 -0.03(-0.51%)
May 16, 2012 5.574 5.672 5.574 5.648 959,631 +0.07(+1.33%)
May 15, 2012 5.541 5.644 5.532 5.574 540,909 +0.02(+0.39%)
May 14, 2012 5.576 5.605 5.527 5.552 835,274 -0.07(-1.19%)
May 11, 2012 5.625 5.664 5.583 5.619 884,594 -0.01(-0.16%)
May 10, 2012 5.721 5.721 5.605 5.628 924,935 -0.01(-0.10%)
May 09, 2012 5.461 5.654 5.438 5.634 1,911,591 +0.05(+0.97%)
May 08, 2012 5.634 5.668 5.527 5.579 1,294,922 -0.09(-1.50%)
May 07, 2012 5.617 5.673 5.617 5.664 1,056,268 +0.02(+0.35%)
May 04, 2012 5.664 5.697 5.617 5.644 689,466 -0.02(-0.35%)
May 03, 2012 5.666 5.693 5.644 5.664 1,096,394 +0.01(+0.16%)
May 02, 2012 5.688 5.702 5.639 5.655 1,688,567 -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.