Indicators

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

29.95 -0.30 (-0.99%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	5.529	5.540	5.428	5.459	1,873,701	-0.03(-0.60%)
Feb 28, 2012	5.520	5.547	5.479	5.492	1,886,175	-0.03(-0.50%)
Feb 27, 2012	5.499	5.547	5.411	5.520	1,386,317	+0.07(+1.33%)
Feb 24, 2012	5.422	5.489	5.420	5.447	1,801,668	+0.01(+0.17%)
Feb 23, 2012	5.422	5.487	5.394	5.438	4,420,695	+0.03(+0.54%)
Feb 22, 2012	5.418	5.425	5.398	5.409	2,095,012	-0.01(-0.17%)
Feb 21, 2012	5.425	5.431	5.362	5.418	2,382,691	+0.05(+0.91%)
Feb 17, 2012	5.367	5.389	5.353	5.369	1,218,893	+0.01(+0.20%)
Feb 16, 2012	5.313	5.376	5.277	5.358	1,231,095	+0.04(+0.68%)
Feb 15, 2012	5.376	5.378	5.307	5.322	1,165,528	-0.03(-0.64%)
Feb 14, 2012	5.342	5.380	5.333	5.356	1,429,525	+0.02(+0.44%)
Feb 13, 2012	5.266	5.384	5.226	5.333	2,869,770	+0.11(+2.08%)
Feb 10, 2012	5.255	5.286	5.099	5.224	2,851,037	-0.02(-0.35%)
Feb 09, 2012	5.275	5.307	5.218	5.242	3,785,702	+0.07(+1.30%)
Feb 08, 2012	5.150	5.229	5.131	5.175	1,675,754	+0.03(+0.49%)
Feb 07, 2012	5.126	5.188	5.122	5.150	1,628,606	+0.01(+0.28%)
Feb 06, 2012	5.171	5.171	5.111	5.135	2,595,494	-0.05(-0.95%)
Feb 03, 2012	5.246	5.246	5.157	5.184	2,401,803	-0.01(-0.10%)
Feb 02, 2012	5.271	5.273	5.180	5.189	2,047,114	-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.