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 (%)
Feb 28, 2013 7.413 7.521 7.379 7.514 1,087,596 +0.06(+0.81%)
Feb 27, 2013 7.504 7.559 7.427 7.453 1,434,757 -0.03(-0.43%)
Feb 26, 2013 7.453 7.514 7.453 7.485 1,456,202 +0.05(+0.74%)
Feb 22, 2013 7.374 7.438 7.326 7.431 1,186,101 +0.05(+0.63%)
Feb 21, 2013 7.399 7.399 7.311 7.384 1,323,679 -0.01(-0.20%)
Feb 20, 2013 7.395 7.483 7.352 7.399 869,372 +0.03(+0.43%)
Feb 19, 2013 7.367 7.386 7.327 7.367 1,373,644 +0.00(+0.00%)
Feb 15, 2013 7.406 7.429 7.314 7.367 1,417,341 -0.04(-0.56%)
Feb 14, 2013 7.434 7.444 7.367 7.408 1,199,150 -0.01(-0.18%)
Feb 13, 2013 7.326 7.429 7.284 7.421 765,248 +0.11(+1.46%)
Feb 12, 2013 7.389 7.423 7.282 7.314 2,273,696 -0.07(-0.89%)
Feb 11, 2013 7.446 7.446 7.331 7.380 1,106,325 -0.06(-0.83%)
Feb 08, 2013 7.217 7.507 7.217 7.442 1,751,958 +0.21(+2.88%)
Feb 07, 2013 7.204 7.237 7.161 7.234 3,293,556 +0.06(+0.86%)
Feb 06, 2013 7.074 7.189 7.074 7.172 1,214,418 +0.18(+2.52%)
Feb 04, 2013 7.026 7.026 6.941 6.996 911,500 -0.00(-0.05%)
Feb 01, 2013 7.035 7.035 6.971 6.999 671,575 +0.00(+0.00%)
Jan 31, 2013 7.097 7.102 6.958 6.999 1,072,252 -0.07(-1.03%)
Jan 30, 2013 6.964 7.112 6.964 7.072 1,366,437 +0.11(+1.56%)
Jan 29, 2013 6.953 6.983 6.936 6.964 709,916 +0.03(+0.49%)
Jan 28, 2013 7.003 7.004 6.904 6.930 1,110,166 -0.05(-0.75%)
Jan 25, 2013 6.954 7.067 6.945 6.983 1,024,015 +0.04(+0.54%)
Jan 24, 2013 6.945 6.954 6.911 6.945 814,306 +0.01(+0.19%)
Jan 23, 2013 6.938 6.954 6.879 6.932 832,092 -0.01(-0.19%)
Jan 22, 2013 6.883 6.973 6.876 6.945 1,450,155 +0.10(+1.51%)
Jan 18, 2013 6.739 6.855 6.717 6.842 1,494,839 +0.11(+1.61%)
Jan 17, 2013 6.741 6.763 6.698 6.733 3,347,026 +0.01(+0.17%)
Jan 16, 2013 6.846 6.870 6.714 6.722 4,126,311 -0.15(-2.21%)
Jan 15, 2013 6.881 6.885 6.848 6.874 662,389 -0.00(-0.05%)
Jan 14, 2013 6.868 6.887 6.827 6.878 1,001,705 +0.01(+0.14%)
Jan 11, 2013 6.881 6.894 6.823 6.868 740,596 -0.01(-0.16%)
Jan 10, 2013 6.954 6.954 6.866 6.879 1,307,797 -0.06(-0.81%)
Jan 09, 2013 6.990 6.990 6.879 6.936 1,100,644 -0.00(-0.05%)
Jan 08, 2013 6.960 6.968 6.879 6.939 1,969,141 -0.03(-0.43%)
Jan 07, 2013 6.861 7.009 6.861 6.969 1,813,307 +0.11(+1.56%)
Jan 04, 2013 6.818 6.863 6.793 6.863 1,545,428 +0.10(+1.44%)
Jan 03, 2013 6.756 6.797 6.720 6.765 1,288,544 +0.04(+0.67%)
Jan 02, 2013 6.690 6.729 6.673 6.720 1,710,694 +0.11(+1.70%)
Dec 31, 2012 6.536 6.608 6.499 6.608 1,573,132 +0.09(+1.38%)
Dec 28, 2012 6.458 6.525 6.448 6.518 942,703 +0.03(+0.43%)
Dec 27, 2012 6.514 6.516 6.458 6.490 1,174,178 -0.02(-0.32%)
Dec 26, 2012 6.518 6.555 6.490 6.510 644,229 -0.02(-0.29%)
Dec 24, 2012 6.486 6.561 6.481 6.529 428,316 +0.04(+0.61%)
Dec 21, 2012 6.448 6.491 6.441 6.490 1,226,106 +0.02(+0.29%)
Dec 20, 2012 6.495 6.495 6.431 6.471 788,769 +0.02(+0.38%)
Dec 19, 2012 6.424 6.460 6.396 6.446 1,097,037 +0.03(+0.41%)
Dec 18, 2012 6.460 6.476 6.411 6.420 1,187,573 -0.04(-0.64%)
Dec 17, 2012 6.415 6.463 6.375 6.461 854,584 +0.05(+0.73%)
Dec 14, 2012 6.394 6.454 6.392 6.415 590,081 +0.02(+0.29%)
Dec 13, 2012 6.437 6.484 6.394 6.396 724,405 -0.05(-0.81%)
Dec 12, 2012 6.471 6.510 6.435 6.448 925,546 +0.00(+0.00%)
Dec 11, 2012 6.445 6.476 6.426 6.448 1,081,716 +0.02(+0.38%)
Dec 10, 2012 6.317 6.439 6.317 6.424 1,167,595 +0.10(+1.51%)
Dec 07, 2012 6.323 6.364 6.308 6.328 1,024,853 +0.03(+0.45%)
Dec 06, 2012 6.298 6.370 6.291 6.300 778,601 -0.00(-0.06%)
Dec 05, 2012 6.240 6.345 6.240 6.304 1,500,190 +0.07(+1.20%)
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.