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 (%)
Jan 31, 2013 7.097 7.102 6.958 6.999 1,072,252 -0.07(-1.03%)
Jan 30, 2013 6.964 7.112 6.964 7.072 1,366,437 +0.11(+1.56%)
Jan 29, 2013 6.953 6.983 6.936 6.964 709,916 +0.03(+0.49%)
Jan 28, 2013 7.003 7.004 6.904 6.930 1,110,166 -0.05(-0.75%)
Jan 25, 2013 6.954 7.067 6.945 6.983 1,024,015 +0.04(+0.54%)
Jan 24, 2013 6.945 6.954 6.911 6.945 814,306 +0.01(+0.19%)
Jan 23, 2013 6.938 6.954 6.879 6.932 832,092 -0.01(-0.19%)
Jan 22, 2013 6.883 6.973 6.876 6.945 1,450,155 +0.10(+1.51%)
Jan 18, 2013 6.739 6.855 6.717 6.842 1,494,839 +0.11(+1.61%)
Jan 17, 2013 6.741 6.763 6.698 6.733 3,347,026 +0.01(+0.17%)
Jan 16, 2013 6.846 6.870 6.714 6.722 4,126,311 -0.15(-2.21%)
Jan 15, 2013 6.881 6.885 6.848 6.874 662,389 -0.00(-0.05%)
Jan 14, 2013 6.868 6.887 6.827 6.878 1,001,705 +0.01(+0.14%)
Jan 11, 2013 6.881 6.894 6.823 6.868 740,596 -0.01(-0.16%)
Jan 10, 2013 6.954 6.954 6.866 6.879 1,307,797 -0.06(-0.81%)
Jan 09, 2013 6.990 6.990 6.879 6.936 1,100,644 -0.00(-0.05%)
Jan 08, 2013 6.960 6.968 6.879 6.939 1,969,141 -0.03(-0.43%)
Jan 07, 2013 6.861 7.009 6.861 6.969 1,813,307 +0.11(+1.56%)
Jan 04, 2013 6.818 6.863 6.793 6.863 1,545,428 +0.10(+1.44%)
Jan 03, 2013 6.756 6.797 6.720 6.765 1,288,544 +0.04(+0.67%)
Jan 02, 2013 6.690 6.729 6.673 6.720 1,710,694 +0.11(+1.70%)
Dec 31, 2012 6.536 6.608 6.499 6.608 1,573,132 +0.09(+1.38%)
Dec 28, 2012 6.458 6.525 6.448 6.518 942,703 +0.03(+0.43%)
Dec 27, 2012 6.514 6.516 6.458 6.490 1,174,178 -0.02(-0.32%)
Dec 26, 2012 6.518 6.555 6.490 6.510 644,229 -0.02(-0.29%)
Dec 24, 2012 6.486 6.561 6.481 6.529 428,316 +0.04(+0.61%)
Dec 21, 2012 6.448 6.491 6.441 6.490 1,226,106 +0.02(+0.29%)
Dec 20, 2012 6.495 6.495 6.431 6.471 788,769 +0.02(+0.38%)
Dec 19, 2012 6.424 6.460 6.396 6.446 1,097,037 +0.03(+0.41%)
Dec 18, 2012 6.460 6.476 6.411 6.420 1,187,573 -0.04(-0.64%)
Dec 17, 2012 6.415 6.463 6.375 6.461 854,584 +0.05(+0.73%)
Dec 14, 2012 6.394 6.454 6.392 6.415 590,081 +0.02(+0.29%)
Dec 13, 2012 6.437 6.484 6.394 6.396 724,405 -0.05(-0.81%)
Dec 12, 2012 6.471 6.510 6.435 6.448 925,546 +0.00(+0.00%)
Dec 11, 2012 6.445 6.476 6.426 6.448 1,081,716 +0.02(+0.38%)
Dec 10, 2012 6.317 6.439 6.317 6.424 1,167,595 +0.10(+1.51%)
Dec 07, 2012 6.323 6.364 6.308 6.328 1,024,853 +0.03(+0.45%)
Dec 06, 2012 6.298 6.370 6.291 6.300 778,601 -0.00(-0.06%)
Dec 05, 2012 6.240 6.345 6.240 6.304 1,500,190 +0.07(+1.20%)
Dec 04, 2012 6.364 6.385 6.214 6.229 3,065,778 -0.14(-2.18%)
Nov 30, 2012 6.326 6.370 6.313 6.368 1,343,561 +0.03(+0.53%)
Nov 29, 2012 6.360 6.373 6.319 6.334 1,467,797 +0.01(+0.15%)
Nov 28, 2012 6.265 6.353 6.238 6.325 1,861,363 +0.08(+1.25%)
Nov 27, 2012 6.323 6.335 6.243 6.247 1,235,761 -0.07(-1.17%)
Nov 26, 2012 6.302 6.330 6.288 6.321 1,117,939 +0.02(+0.29%)
Nov 23, 2012 6.319 6.445 6.263 6.302 1,268,982 +0.00(+0.06%)
Nov 21, 2012 6.278 6.321 6.199 6.299 924,266 +0.04(+0.71%)
Nov 20, 2012 6.228 6.262 6.195 6.254 1,421,967 +0.05(+0.75%)
Nov 19, 2012 6.145 6.226 6.145 6.208 1,937,757 +0.07(+1.15%)
Nov 16, 2012 6.108 6.182 6.058 6.137 1,333,217 +0.03(+0.49%)
Nov 15, 2012 6.184 6.199 6.048 6.108 1,911,996 -0.11(-1.70%)
Nov 14, 2012 6.243 6.243 6.174 6.213 1,484,368 +0.00(+0.03%)
Nov 13, 2012 6.117 6.226 6.117 6.212 1,061,342 +0.05(+0.84%)
Nov 12, 2012 6.278 6.278 6.126 6.160 988,933 -0.06(-1.01%)
Nov 09, 2012 6.271 6.295 6.182 6.223 894,519 -0.07(-1.12%)
Nov 08, 2012 6.306 6.404 6.267 6.293 2,303,933 +0.05(+0.74%)
Nov 07, 2012 6.325 6.325 6.028 6.247 2,825,484 -0.10(-1.55%)
Nov 06, 2012 6.393 6.423 6.345 6.345 1,520,314 -0.03(-0.49%)
Nov 05, 2012 6.365 6.417 6.333 6.377 914,431 +0.01(+0.09%)
Nov 02, 2012 6.364 6.408 6.336 6.371 1,367,064 +0.05(+0.76%)
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.