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 )

27.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 7.196 7.202 7.056 7.098 1,057,428 -0.07(-1.03%)
Jan 30, 2013 7.061 7.212 7.061 7.172 1,347,545 +0.11(+1.56%)
Jan 29, 2013 7.050 7.080 7.033 7.061 700,101 +0.03(+0.49%)
Jan 28, 2013 7.101 7.102 7.001 7.027 1,094,818 -0.05(-0.75%)
Jan 25, 2013 7.052 7.166 7.042 7.080 1,009,858 +0.04(+0.54%)
Jan 24, 2013 7.042 7.052 7.008 7.042 803,048 +0.01(+0.19%)
Jan 23, 2013 7.035 7.052 6.976 7.029 820,588 -0.01(-0.19%)
Jan 22, 2013 6.980 7.071 6.972 7.042 1,430,106 +0.10(+1.51%)
Jan 18, 2013 6.833 6.951 6.811 6.938 1,474,172 +0.11(+1.61%)
Jan 17, 2013 6.835 6.858 6.791 6.828 3,300,753 +0.01(+0.17%)
Jan 16, 2013 6.942 6.966 6.809 6.816 4,069,263 -0.15(-2.21%)
Jan 15, 2013 6.978 6.982 6.944 6.970 653,231 -0.00(-0.05%)
Jan 14, 2013 6.964 6.983 6.923 6.974 987,856 +0.01(+0.14%)
Jan 11, 2013 6.978 6.991 6.919 6.964 730,357 -0.01(-0.16%)
Jan 10, 2013 7.052 7.052 6.963 6.976 1,289,717 -0.06(-0.81%)
Jan 09, 2013 7.088 7.088 6.976 7.033 1,085,427 -0.00(-0.05%)
Jan 08, 2013 7.058 7.065 6.976 7.037 1,941,917 -0.03(-0.43%)
Jan 07, 2013 6.957 7.107 6.957 7.067 1,788,238 +0.11(+1.56%)
Jan 04, 2013 6.913 6.959 6.888 6.959 1,524,062 +0.10(+1.44%)
Jan 03, 2013 6.850 6.892 6.814 6.860 1,270,730 +0.05(+0.67%)
Jan 02, 2013 6.784 6.824 6.767 6.814 1,687,043 +0.11(+1.70%)
Dec 31, 2012 6.628 6.700 6.590 6.700 1,551,383 +0.09(+1.38%)
Dec 28, 2012 6.548 6.617 6.539 6.609 929,670 +0.03(+0.43%)
Dec 27, 2012 6.605 6.607 6.548 6.580 1,157,944 -0.02(-0.32%)
Dec 26, 2012 6.609 6.647 6.580 6.601 635,322 -0.02(-0.29%)
Dec 24, 2012 6.577 6.653 6.572 6.620 422,394 +0.04(+0.61%)
Dec 21, 2012 6.539 6.582 6.531 6.580 1,209,155 +0.02(+0.29%)
Dec 20, 2012 6.586 6.586 6.522 6.561 777,864 +0.02(+0.38%)
Dec 19, 2012 6.514 6.550 6.485 6.537 1,081,870 +0.03(+0.41%)
Dec 18, 2012 6.550 6.567 6.501 6.510 1,171,155 -0.04(-0.64%)
Dec 17, 2012 6.504 6.554 6.465 6.552 842,769 +0.05(+0.73%)
Dec 14, 2012 6.484 6.544 6.482 6.504 581,923 +0.02(+0.29%)
Dec 13, 2012 6.527 6.575 6.484 6.485 714,390 -0.05(-0.81%)
Dec 12, 2012 6.561 6.601 6.525 6.539 912,750 +0.00(+0.00%)
Dec 11, 2012 6.535 6.567 6.516 6.539 1,066,761 +0.02(+0.38%)
Dec 10, 2012 6.406 6.529 6.406 6.514 1,151,452 +0.10(+1.51%)
Dec 07, 2012 6.411 6.453 6.396 6.417 1,010,684 +0.03(+0.45%)
Dec 06, 2012 6.387 6.459 6.379 6.389 767,836 -0.00(-0.06%)
Dec 05, 2012 6.328 6.434 6.328 6.392 1,479,449 +0.08(+1.20%)
Dec 04, 2012 6.453 6.474 6.301 6.316 3,023,393 -0.14(-2.18%)
Nov 30, 2012 6.415 6.459 6.402 6.457 1,324,986 +0.03(+0.53%)
Nov 29, 2012 6.449 6.463 6.408 6.423 1,447,504 +0.01(+0.15%)
Nov 28, 2012 6.352 6.442 6.326 6.413 1,835,629 +0.08(+1.25%)
Nov 27, 2012 6.411 6.424 6.331 6.334 1,218,676 -0.08(-1.17%)
Nov 26, 2012 6.391 6.419 6.376 6.410 1,102,483 +0.02(+0.29%)
Nov 23, 2012 6.408 6.535 6.351 6.391 1,251,437 +0.00(+0.06%)
Nov 21, 2012 6.366 6.410 6.285 6.387 911,487 +0.05(+0.71%)
Nov 20, 2012 6.316 6.349 6.282 6.342 1,402,308 +0.05(+0.75%)
Nov 19, 2012 6.231 6.314 6.231 6.295 1,910,966 +0.07(+1.15%)
Nov 16, 2012 6.193 6.269 6.143 6.223 1,314,785 +0.03(+0.49%)
Nov 15, 2012 6.270 6.285 6.133 6.193 1,885,562 -0.11(-1.70%)
Nov 14, 2012 6.331 6.331 6.261 6.301 1,463,846 +0.00(+0.03%)
Nov 13, 2012 6.203 6.314 6.203 6.299 1,046,668 +0.05(+0.84%)
Nov 12, 2012 6.366 6.366 6.212 6.246 975,261 -0.06(-1.01%)
Nov 09, 2012 6.359 6.383 6.269 6.310 882,152 -0.07(-1.12%)
Nov 08, 2012 6.394 6.494 6.355 6.381 2,272,080 +0.05(+0.74%)
Nov 07, 2012 6.413 6.413 6.113 6.334 2,786,420 -0.10(-1.55%)
Nov 06, 2012 6.483 6.513 6.434 6.434 1,499,295 -0.03(-0.49%)
Nov 05, 2012 6.455 6.507 6.422 6.466 901,789 +0.01(+0.09%)
Nov 02, 2012 6.453 6.498 6.425 6.460 1,348,164 +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.