Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

34.29 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2012 8.577 8.594 8.420 8.468 1,207,863 -0.05(-0.60%)
Feb 28, 2012 8.562 8.605 8.500 8.520 1,215,905 -0.04(-0.50%)
Feb 27, 2012 8.531 8.605 8.394 8.562 893,676 +0.05(+0.57%)
Feb 24, 2012 8.475 8.580 8.472 8.514 1,152,634 +0.01(+0.17%)
Feb 23, 2012 8.475 8.577 8.432 8.500 2,828,181 +0.05(+0.54%)
Feb 22, 2012 8.469 8.480 8.438 8.455 1,340,303 -0.01(-0.17%)
Feb 21, 2012 8.480 8.489 8.381 8.469 1,524,348 +0.08(+0.91%)
Feb 17, 2012 8.389 8.424 8.367 8.392 779,798 +0.02(+0.20%)
Feb 16, 2012 8.304 8.404 8.248 8.375 787,604 +0.06(+0.68%)
Feb 15, 2012 8.404 8.407 8.296 8.319 745,657 -0.05(-0.64%)
Feb 14, 2012 8.350 8.409 8.336 8.372 914,552 +0.04(+0.44%)
Feb 13, 2012 8.231 8.415 8.168 8.336 1,835,962 +0.17(+2.08%)
Feb 10, 2012 8.214 8.262 7.970 8.165 1,823,977 -0.03(-0.35%)
Feb 09, 2012 8.245 8.296 8.157 8.194 2,421,938 +0.10(+1.30%)
Feb 08, 2012 8.049 8.174 8.021 8.089 1,072,079 +0.04(+0.49%)
Feb 07, 2012 8.012 8.110 8.005 8.049 1,041,915 +0.02(+0.28%)
Feb 06, 2012 8.083 8.083 7.990 8.026 1,660,491 -0.08(-0.95%)
Feb 03, 2012 8.199 8.199 8.060 8.103 1,536,576 -0.01(-0.10%)
Feb 02, 2012 8.239 8.242 8.097 8.112 1,309,660 -0.17(-2.05%)
Feb 01, 2012 8.307 8.392 8.270 8.282 952,063 +0.01(+0.10%)
Jan 31, 2012 8.290 8.290 8.174 8.273 691,821 +0.07(+0.79%)
Jan 30, 2012 8.146 8.208 8.120 8.208 528,988 +0.05(+0.56%)
Jan 27, 2012 8.143 8.180 8.140 8.163 578,705 -0.00(-0.03%)
Jan 26, 2012 8.216 8.216 8.151 8.165 1,218,592 -0.00(-0.03%)
Jan 25, 2012 8.075 8.182 8.012 8.168 794,522 +0.08(+0.98%)
Jan 24, 2012 8.163 8.163 8.069 8.089 863,374 -0.07(-0.90%)
Jan 23, 2012 8.160 8.310 8.146 8.163 1,198,244 +0.02(+0.24%)
Jan 20, 2012 8.168 8.177 8.065 8.143 693,485 +0.00(+0.03%)
Jan 19, 2012 8.185 8.219 8.041 8.140 1,214,304 +0.01(+0.07%)
Jan 18, 2012 8.214 8.230 8.134 8.134 975,443 -0.08(-0.93%)
Jan 17, 2012 8.222 8.265 8.185 8.211 1,577,941 +0.10(+1.19%)
Jan 13, 2012 8.106 8.154 8.058 8.114 1,082,378 +0.01(+0.10%)
Jan 12, 2012 8.163 8.165 8.041 8.106 1,163,349 -0.02(-0.21%)
Jan 11, 2012 8.114 8.174 8.049 8.123 1,187,575 -0.01(-0.10%)
Jan 10, 2012 8.270 8.310 8.069 8.131 2,049,070 -0.10(-1.24%)
Jan 09, 2012 8.225 8.296 8.123 8.234 1,458,884 +0.11(+1.36%)
Jan 06, 2012 8.117 8.148 8.035 8.123 642,093 +0.04(+0.53%)
Jan 05, 2012 8.058 8.109 7.913 8.080 1,451,766 -0.03(-0.31%)
Jan 04, 2012 7.939 8.128 7.902 8.106 2,581,454 +0.25(+3.18%)
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%)
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.