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 (%)
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%)
May 01, 2012 5.726 5.744 5.654 5.697 2,912,072 -0.02(-0.32%)
Apr 30, 2012 5.817 5.817 5.686 5.715 2,076,014 -0.07(-1.19%)
Apr 27, 2012 5.831 5.837 5.733 5.784 1,458,423 -0.04(-0.62%)
Apr 26, 2012 5.617 5.831 5.617 5.820 1,540,275 +0.19(+3.38%)
Apr 25, 2012 5.588 5.630 5.565 5.630 726,115 +0.08(+1.44%)
Apr 24, 2012 5.525 5.556 5.503 5.550 1,435,951 +0.02(+0.33%)
Apr 23, 2012 5.527 5.537 5.472 5.532 1,563,089 -0.02(-0.36%)
Apr 20, 2012 5.559 5.572 5.527 5.552 977,578 +0.05(+0.86%)
Apr 19, 2012 5.516 5.539 5.481 5.505 953,853 -0.02(-0.30%)
Apr 18, 2012 5.480 5.521 5.448 5.521 1,236,965 +0.03(+0.53%)
Apr 17, 2012 5.529 5.547 5.476 5.492 809,574 +0.02(+0.36%)
Apr 16, 2012 5.567 5.567 5.449 5.472 842,972 -0.04(-0.79%)
Apr 13, 2012 5.614 5.626 5.516 5.516 1,227,423 -0.07(-1.33%)
Apr 12, 2012 5.463 5.591 5.463 5.590 1,351,791 +0.14(+2.59%)
Apr 11, 2012 5.404 5.449 5.373 5.449 1,724,504 +0.07(+1.38%)
Apr 10, 2012 5.481 5.492 5.346 5.375 2,580,275 -0.11(-2.02%)
Apr 09, 2012 5.572 5.596 5.445 5.485 1,911,371 -0.12(-2.10%)
Apr 05, 2012 5.679 5.679 5.563 5.603 1,368,883 -0.07(-1.18%)
Apr 04, 2012 5.699 5.728 5.648 5.670 1,476,965 -0.06(-1.07%)
Apr 03, 2012 5.728 5.757 5.704 5.731 1,217,661 +0.00(+0.06%)
Apr 02, 2012 5.750 5.777 5.637 5.728 2,324,226 +0.00(+0.03%)
Mar 30, 2012 5.668 5.733 5.655 5.726 1,586,637 +0.09(+1.61%)
Mar 29, 2012 5.599 5.635 5.562 5.635 1,438,037 +0.04(+0.65%)
Mar 28, 2012 5.588 5.614 5.539 5.599 1,207,297 +0.00(+0.06%)
Mar 27, 2012 5.623 5.623 5.568 5.596 1,001,937 +0.00(+0.03%)
Mar 26, 2012 5.596 5.610 5.519 5.594 1,437,844 +0.05(+0.98%)
Mar 23, 2012 5.523 5.630 5.501 5.539 2,171,200 +0.02(+0.30%)
Mar 22, 2012 5.478 5.548 5.436 5.523 1,204,725 +0.04(+0.73%)
Mar 21, 2012 5.452 5.487 5.400 5.483 2,136,498 +0.04(+0.67%)
Mar 20, 2012 5.536 5.541 5.434 5.447 2,729,322 -0.11(-2.02%)
Mar 19, 2012 5.617 5.623 5.538 5.559 1,255,182 -0.05(-0.87%)
Mar 16, 2012 5.644 5.644 5.572 5.608 1,090,213 -0.01(-0.13%)
Mar 15, 2012 5.625 5.641 5.539 5.616 2,107,139 -0.02(-0.29%)
Mar 14, 2012 5.702 5.708 5.619 5.632 2,099,474 -0.10(-1.74%)
Mar 13, 2012 5.717 5.731 5.655 5.731 1,100,373 +0.05(+0.93%)
Mar 12, 2012 5.614 5.737 5.614 5.679 1,843,376 +0.07(+1.19%)
Mar 09, 2012 5.572 5.652 5.559 5.612 1,474,680 +0.05(+0.81%)
Mar 08, 2012 5.512 5.577 5.494 5.567 1,524,172 +0.10(+1.79%)
Mar 07, 2012 5.461 5.485 5.420 5.469 3,124,562 +0.03(+0.57%)
Mar 06, 2012 5.373 5.449 5.350 5.438 1,566,031 +0.02(+0.37%)
Mar 05, 2012 5.364 5.436 5.334 5.418 1,671,955 +0.06(+1.08%)
Mar 02, 2012 5.380 5.407 5.336 5.360 4,362,355 -0.01(-0.20%)
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.