Skip to main content

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

27.08 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 5.899 5.899 5.767 5.797 2,046,871 -0.07(-1.19%)
Apr 27, 2012 5.914 5.920 5.815 5.866 1,437,949 -0.04(-0.62%)
Apr 26, 2012 5.697 5.914 5.697 5.903 1,518,653 +0.19(+3.38%)
Apr 25, 2012 5.668 5.710 5.644 5.710 715,922 +0.08(+1.44%)
Apr 24, 2012 5.604 5.635 5.582 5.629 1,415,793 +0.02(+0.33%)
Apr 23, 2012 5.605 5.616 5.550 5.611 1,541,146 -0.02(-0.36%)
Apr 20, 2012 5.638 5.651 5.605 5.631 963,854 +0.05(+0.86%)
Apr 19, 2012 5.594 5.618 5.559 5.583 940,463 -0.02(-0.30%)
Apr 18, 2012 5.558 5.600 5.526 5.600 1,219,600 +0.03(+0.53%)
Apr 17, 2012 5.607 5.626 5.554 5.570 798,209 +0.02(+0.36%)
Apr 16, 2012 5.646 5.646 5.526 5.550 831,139 -0.04(-0.79%)
Apr 13, 2012 5.694 5.706 5.594 5.594 1,210,193 -0.08(-1.33%)
Apr 12, 2012 5.541 5.670 5.541 5.670 1,332,815 +0.14(+2.59%)
Apr 11, 2012 5.480 5.526 5.449 5.526 1,700,295 +0.08(+1.38%)
Apr 10, 2012 5.559 5.570 5.422 5.451 2,544,053 -0.11(-2.02%)
Apr 09, 2012 5.651 5.675 5.523 5.563 1,884,539 -0.12(-2.10%)
Apr 05, 2012 5.760 5.760 5.642 5.683 1,349,666 -0.07(-1.18%)
Apr 04, 2012 5.780 5.809 5.729 5.751 1,456,232 -0.06(-1.07%)
Apr 03, 2012 5.809 5.839 5.786 5.813 1,200,567 +0.00(+0.06%)
Apr 02, 2012 5.831 5.859 5.718 5.809 2,291,599 +0.00(+0.03%)
Mar 30, 2012 5.749 5.815 5.736 5.808 1,564,364 +0.09(+1.61%)
Mar 29, 2012 5.679 5.716 5.641 5.716 1,417,850 +0.04(+0.65%)
Mar 28, 2012 5.668 5.694 5.618 5.679 1,190,349 +0.00(+0.06%)
Mar 27, 2012 5.703 5.703 5.648 5.675 987,872 +0.00(+0.03%)
Mar 26, 2012 5.675 5.690 5.598 5.673 1,417,659 +0.06(+0.98%)
Mar 23, 2012 5.602 5.710 5.580 5.618 2,140,720 +0.02(+0.30%)
Mar 22, 2012 5.556 5.627 5.514 5.602 1,187,813 +0.04(+0.73%)
Mar 21, 2012 5.530 5.565 5.477 5.561 2,106,506 +0.04(+0.67%)
Mar 20, 2012 5.615 5.620 5.512 5.525 2,691,008 -0.11(-2.02%)
Mar 19, 2012 5.697 5.703 5.616 5.638 1,237,562 -0.05(-0.87%)
Mar 16, 2012 5.725 5.725 5.651 5.688 1,074,909 -0.01(-0.13%)
Mar 15, 2012 5.705 5.721 5.618 5.695 2,077,559 -0.02(-0.29%)
Mar 14, 2012 5.784 5.789 5.699 5.712 2,070,001 -0.10(-1.74%)
Mar 13, 2012 5.798 5.813 5.736 5.813 1,084,926 +0.05(+0.93%)
Mar 12, 2012 5.694 5.819 5.694 5.760 1,817,498 +0.07(+1.19%)
Mar 09, 2012 5.651 5.732 5.638 5.692 1,453,979 +0.05(+0.81%)
Mar 08, 2012 5.591 5.657 5.572 5.646 1,502,775 +0.10(+1.79%)
Mar 07, 2012 5.539 5.563 5.497 5.547 3,080,699 +0.03(+0.57%)
Mar 06, 2012 5.449 5.526 5.426 5.515 1,544,047 +0.02(+0.37%)
Mar 05, 2012 5.440 5.514 5.409 5.495 1,648,485 +0.06(+1.08%)
Mar 02, 2012 5.457 5.484 5.412 5.436 4,301,116 -0.01(-0.20%)
Mar 01, 2012 5.482 5.499 5.423 5.447 3,375,252 -0.01(-0.24%)
Feb 29, 2012 5.530 5.541 5.429 5.460 1,873,297 -0.03(-0.60%)
Feb 28, 2012 5.521 5.548 5.480 5.493 1,885,769 -0.03(-0.50%)
Feb 27, 2012 5.501 5.548 5.412 5.521 1,386,019 +0.07(+1.33%)
Feb 24, 2012 5.423 5.490 5.421 5.448 1,801,279 +0.01(+0.17%)
Feb 23, 2012 5.423 5.488 5.396 5.439 4,419,742 +0.03(+0.54%)
Feb 22, 2012 5.419 5.426 5.399 5.410 2,094,560 -0.01(-0.17%)
Feb 21, 2012 5.426 5.432 5.363 5.419 2,382,177 +0.05(+0.91%)
Feb 17, 2012 5.368 5.390 5.354 5.370 1,218,630 +0.01(+0.20%)
Feb 16, 2012 5.314 5.378 5.278 5.359 1,230,829 +0.04(+0.68%)
Feb 15, 2012 5.378 5.379 5.309 5.323 1,165,276 -0.03(-0.64%)
Feb 14, 2012 5.343 5.381 5.334 5.358 1,429,216 +0.02(+0.44%)
Feb 13, 2012 5.267 5.385 5.227 5.334 2,869,150 +0.11(+2.08%)
Feb 10, 2012 5.256 5.287 5.100 5.225 2,850,422 -0.02(-0.35%)
Feb 09, 2012 5.276 5.309 5.220 5.243 3,784,885 +0.07(+1.30%)
Feb 08, 2012 5.151 5.230 5.132 5.176 1,675,392 +0.03(+0.49%)
Feb 07, 2012 5.127 5.189 5.123 5.151 1,628,254 +0.01(+0.28%)
Feb 06, 2012 5.172 5.172 5.113 5.136 2,594,934 -0.05(-0.95%)
Feb 03, 2012 5.247 5.247 5.158 5.185 2,401,285 -0.01(-0.10%)
Feb 02, 2012 5.272 5.274 5.181 5.191 2,046,673 -0.11(-2.05%)
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.