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 )

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 6.069 6.141 6.060 6.100 8,163,437 -0.13(-2.06%)
Jul 30, 2012 6.188 6.278 6.148 6.229 951,938 +0.01(+0.21%)
Jul 27, 2012 6.289 6.306 6.144 6.216 892,716 -0.06(-0.99%)
Jul 26, 2012 6.141 6.297 6.141 6.278 2,007,583 +0.22(+3.63%)
Jul 25, 2012 6.099 6.143 5.996 6.058 905,107 +0.01(+0.24%)
Jul 24, 2012 6.091 6.139 6.012 6.044 701,225 -0.01(-0.24%)
Jul 23, 2012 6.051 6.077 5.983 6.058 1,480,009 -0.03(-0.54%)
Jul 20, 2012 6.165 6.165 6.069 6.091 931,268 -0.07(-1.19%)
Jul 19, 2012 6.196 6.196 6.128 6.165 731,570 +0.01(+0.09%)
Jul 18, 2012 6.111 6.188 6.108 6.159 671,443 +0.03(+0.54%)
Jul 17, 2012 6.199 6.205 6.117 6.126 924,827 -0.06(-1.01%)
Jul 16, 2012 6.067 6.216 6.062 6.188 750,151 +0.12(+2.06%)
Jul 13, 2012 5.989 6.080 5.968 6.064 1,883,392 +0.11(+1.79%)
Jul 12, 2012 6.078 6.089 5.943 5.957 2,120,491 -0.13(-2.17%)
Jul 11, 2012 6.100 6.132 6.056 6.089 728,450 -0.02(-0.39%)
Jul 10, 2012 6.170 6.214 6.102 6.113 571,613 -0.03(-0.57%)
Jul 09, 2012 6.161 6.176 6.106 6.148 387,774 -0.03(-0.50%)
Jul 06, 2012 6.216 6.218 6.117 6.179 687,417 -0.05(-0.82%)
Jul 05, 2012 6.256 6.260 6.225 6.231 1,272,839 -0.01(-0.18%)
Jul 03, 2012 6.242 6.265 6.218 6.242 3,964,049 +0.01(+0.21%)
Jul 02, 2012 6.154 6.248 6.119 6.229 1,002,913 +0.07(+1.19%)
Jun 29, 2012 6.188 6.221 6.060 6.155 904,141 +0.05(+0.81%)
Jun 28, 2012 6.045 6.113 6.018 6.106 3,703,084 +0.03(+0.45%)
Jun 27, 2012 6.012 6.093 6.007 6.078 951,523 +0.06(+1.04%)
Jun 26, 2012 5.899 6.051 5.888 6.016 1,825,582 +0.10(+1.64%)
Jun 25, 2012 5.847 5.930 5.822 5.919 3,210,626 +0.02(+0.37%)
Jun 22, 2012 5.901 5.928 5.829 5.897 1,338,812 -0.00(-0.06%)
Jun 21, 2012 6.016 6.055 5.886 5.901 1,324,862 -0.12(-1.95%)
Jun 20, 2012 6.099 6.174 5.965 6.018 6,860,799 -0.13(-2.09%)
Jun 19, 2012 6.196 6.210 6.082 6.146 8,677,340 -0.00(-0.06%)
Jun 18, 2012 6.036 6.168 6.033 6.150 2,625,908 +0.11(+1.88%)
Jun 15, 2012 6.000 6.067 5.974 6.036 1,732,886 +0.02(+0.34%)
Jun 14, 2012 6.115 6.157 6.005 6.016 2,408,114 -0.10(-1.59%)
Jun 13, 2012 6.051 6.132 5.992 6.113 3,331,164 +0.03(+0.54%)
Jun 12, 2012 6.040 6.157 5.959 6.080 2,493,644 +0.06(+0.97%)
Jun 11, 2012 6.071 6.078 6.007 6.022 2,733,253 +0.01(+0.21%)
Jun 08, 2012 5.928 6.049 5.882 6.009 2,029,638 +0.05(+0.86%)
Jun 07, 2012 5.924 5.963 5.851 5.957 5,173,244 +0.07(+1.21%)
Jun 06, 2012 5.835 5.893 5.825 5.886 1,874,469 +0.07(+1.23%)
Jun 05, 2012 5.833 5.868 5.758 5.814 2,822,873 -0.01(-0.09%)
Jun 04, 2012 5.774 5.838 5.715 5.820 2,377,175 +0.08(+1.41%)
Jun 01, 2012 5.651 5.785 5.637 5.739 2,258,121 +0.00(+0.00%)
May 31, 2012 5.747 5.776 5.706 5.739 748,667 +0.00(+0.06%)
May 30, 2012 5.730 5.761 5.703 5.736 772,473 -0.05(-0.92%)
May 29, 2012 5.723 5.824 5.688 5.789 1,817,473 +0.12(+2.09%)
May 25, 2012 5.696 5.696 5.643 5.670 918,202 -0.02(-0.32%)
May 24, 2012 5.687 5.707 5.654 5.689 768,360 +0.03(+0.51%)
May 23, 2012 5.607 5.670 5.602 5.660 2,397,501 +0.03(+0.55%)
May 22, 2012 5.638 5.652 5.609 5.629 1,273,177 +0.02(+0.42%)
May 21, 2012 5.515 5.616 5.495 5.605 601,474 +0.08(+1.51%)
May 18, 2012 5.618 5.622 5.495 5.522 1,654,344 -0.10(-1.71%)
May 17, 2012 5.640 5.651 5.587 5.618 1,579,671 -0.03(-0.51%)
May 16, 2012 5.573 5.670 5.573 5.647 959,838 +0.07(+1.33%)
May 15, 2012 5.540 5.643 5.531 5.573 541,026 +0.02(+0.39%)
May 14, 2012 5.574 5.603 5.526 5.551 835,454 -0.07(-1.19%)
May 11, 2012 5.623 5.663 5.582 5.618 884,785 -0.01(-0.16%)
May 10, 2012 5.719 5.719 5.603 5.627 925,135 -0.01(-0.10%)
May 09, 2012 5.460 5.652 5.437 5.632 1,912,004 +0.05(+0.97%)
May 08, 2012 5.632 5.667 5.526 5.578 1,295,201 -0.09(-1.50%)
May 07, 2012 5.616 5.672 5.616 5.663 1,056,496 +0.02(+0.35%)
May 04, 2012 5.663 5.696 5.616 5.643 689,615 -0.02(-0.35%)
May 03, 2012 5.665 5.692 5.643 5.663 1,096,631 +0.01(+0.16%)
May 02, 2012 5.687 5.701 5.638 5.654 1,688,931 -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.