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 )

33.80 +0.27 (+0.81%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 (%)
Dec 30, 2011 7.899 7.902 7.842 7.856 997,592 -0.02(-0.29%)
Dec 29, 2011 7.868 7.887 7.839 7.879 810,853 +0.04(+0.54%)
Dec 28, 2011 7.907 7.936 7.734 7.836 1,093,502 -0.07(-0.83%)
Dec 27, 2011 7.678 7.932 7.644 7.902 952,194 +0.31(+4.15%)
Dec 23, 2011 7.539 7.587 7.527 7.587 1,518,989 +0.11(+1.44%)
Dec 21, 2011 7.459 7.499 7.420 7.479 1,144,387 +0.05(+0.65%)
Dec 20, 2011 7.422 7.471 7.408 7.431 1,073,472 +0.06(+0.85%)
Dec 19, 2011 7.397 7.411 7.360 7.368 1,123,264 -0.00(-0.04%)
Dec 16, 2011 7.340 7.397 7.303 7.371 640,182 -0.00(-0.04%)
Dec 15, 2011 7.306 7.465 7.295 7.374 762,186 +0.12(+1.72%)
Dec 14, 2011 7.349 7.374 7.212 7.249 1,003,607 -0.14(-1.88%)
Dec 13, 2011 7.380 7.456 7.281 7.388 2,209,993 +0.01(+0.19%)
Dec 12, 2011 7.309 7.402 7.303 7.374 761,869 +0.01(+0.12%)
Dec 09, 2011 7.402 7.456 7.326 7.366 1,046,936 +0.01(+0.12%)
Dec 08, 2011 7.337 7.434 7.238 7.357 912,179 -0.01(-0.19%)
Dec 07, 2011 7.414 7.425 7.317 7.371 751,570 -0.05(-0.65%)
Dec 06, 2011 7.473 7.473 7.402 7.420 1,055,434 -0.02(-0.27%)
Dec 05, 2011 7.383 7.456 7.374 7.439 1,104,993 +0.12(+1.59%)
Dec 02, 2011 7.332 7.374 7.272 7.323 761,583 +0.05(+0.62%)
Dec 01, 2011 7.329 7.334 7.249 7.278 798,488 +0.00(+0.04%)
Nov 30, 2011 7.315 7.329 7.244 7.275 1,390,680 +0.12(+1.62%)
Nov 29, 2011 7.252 7.286 7.105 7.159 983,062 -0.07(-1.02%)
Nov 28, 2011 7.337 7.337 7.221 7.232 1,181,665 +0.07(+1.03%)
Nov 25, 2011 7.086 7.193 7.086 7.159 345,479 +0.08(+1.08%)
Nov 23, 2011 7.122 7.131 7.052 7.083 1,420,919 -0.06(-0.91%)
Nov 22, 2011 7.139 7.205 7.128 7.148 948,853 +0.01(+0.08%)
Nov 21, 2011 7.187 7.215 7.102 7.142 1,011,689 -0.06(-0.86%)
Nov 18, 2011 7.241 7.263 7.187 7.204 1,370,123 -0.04(-0.51%)
Nov 17, 2011 7.263 7.300 7.198 7.241 859,223 -0.03(-0.39%)
Nov 16, 2011 7.356 7.382 7.263 7.269 1,226,420 -0.12(-1.64%)
Nov 15, 2011 7.418 7.528 7.387 7.390 1,081,793 -0.03(-0.34%)
Nov 14, 2011 7.447 7.447 7.351 7.416 1,028,334 -0.01(-0.19%)
Nov 11, 2011 7.376 7.444 7.314 7.430 1,504,136 +0.13(+1.74%)
Nov 10, 2011 7.339 7.385 7.269 7.303 1,754,792 +0.04(+0.50%)
Nov 09, 2011 7.224 7.328 7.179 7.266 1,770,678 -0.01(-0.12%)
Nov 08, 2011 7.260 7.286 7.204 7.275 1,306,855 +0.03(+0.39%)
Nov 07, 2011 7.221 7.348 7.210 7.246 3,072,183 +0.04(+0.51%)
Nov 04, 2011 7.170 7.224 7.111 7.210 1,666,749 +0.05(+0.71%)
Nov 03, 2011 7.083 7.190 7.040 7.159 1,486,570 +0.09(+1.24%)
Nov 02, 2011 7.159 7.176 7.046 7.071 1,648,137 +0.02(+0.24%)
Nov 01, 2011 6.939 7.080 6.911 7.055 1,931,015 -0.02(-0.32%)
Oct 31, 2011 7.198 7.198 7.026 7.077 1,439,376 -0.05(-0.71%)
Oct 28, 2011 7.111 7.162 7.091 7.128 2,264,788 +0.04(+0.52%)
Oct 27, 2011 7.238 7.266 7.078 7.091 2,132,462 +0.01(+0.12%)
Oct 26, 2011 7.139 7.148 7.052 7.083 1,745,007 +0.01(+0.08%)
Oct 25, 2011 7.080 7.128 7.024 7.077 1,866,534 -0.05(-0.67%)
Oct 24, 2011 7.229 7.229 7.069 7.125 1,641,415 -0.04(-0.55%)
Oct 21, 2011 7.235 7.235 7.122 7.165 1,625,532 +0.01(+0.20%)
Oct 20, 2011 7.100 7.167 7.055 7.150 2,491,984 +0.04(+0.60%)
Oct 19, 2011 6.908 7.119 6.888 7.108 10,419,959 -0.08(-1.10%)
Oct 18, 2011 7.100 7.221 7.074 7.187 1,116,273 +0.06(+0.87%)
Oct 17, 2011 7.074 7.165 7.038 7.125 977,070 +0.04(+0.60%)
Oct 14, 2011 7.080 7.148 7.038 7.083 726,755 +0.07(+1.01%)
Oct 13, 2011 7.111 7.142 6.978 7.012 1,420,866 -0.07(-0.96%)
Oct 12, 2011 7.080 7.252 7.077 7.080 1,518,392 +0.11(+1.58%)
Oct 11, 2011 6.967 7.004 6.911 6.970 856,553 -0.02(-0.24%)
Oct 10, 2011 6.950 7.046 6.950 6.987 659,569 +0.11(+1.60%)
Oct 07, 2011 6.947 6.984 6.843 6.877 1,329,133 -0.01(-0.08%)
Oct 06, 2011 6.911 6.967 6.868 6.882 2,825,612 +0.21(+3.21%)
Oct 05, 2011 6.459 6.716 6.403 6.668 4,935,704 +0.18(+2.78%)
Oct 04, 2011 6.426 6.488 6.251 6.488 4,303,447 -0.00(-0.04%)
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.