Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	5.817	5.817	5.686	5.715	2,076,014	-0.07(-1.19%)
Apr 27, 2012	5.831	5.837	5.733	5.784	1,458,423	-0.04(-0.62%)
Apr 26, 2012	5.617	5.831	5.617	5.820	1,540,275	+0.19(+3.38%)
Apr 25, 2012	5.588	5.630	5.565	5.630	726,115	+0.08(+1.44%)
Apr 24, 2012	5.525	5.556	5.503	5.550	1,435,951	+0.02(+0.33%)
Apr 23, 2012	5.527	5.537	5.472	5.532	1,563,089	-0.02(-0.36%)
Apr 20, 2012	5.559	5.572	5.527	5.552	977,578	+0.05(+0.86%)
Apr 19, 2012	5.516	5.539	5.481	5.505	953,853	-0.02(-0.30%)
Apr 18, 2012	5.480	5.521	5.448	5.521	1,236,965	+0.03(+0.53%)
Apr 17, 2012	5.529	5.547	5.476	5.492	809,574	+0.02(+0.36%)
Apr 16, 2012	5.567	5.567	5.449	5.472	842,972	-0.04(-0.79%)
Apr 13, 2012	5.614	5.626	5.516	5.516	1,227,423	-0.07(-1.33%)
Apr 12, 2012	5.463	5.591	5.463	5.590	1,351,791	+0.14(+2.59%)
Apr 11, 2012	5.404	5.449	5.373	5.449	1,724,504	+0.07(+1.38%)
Apr 10, 2012	5.481	5.492	5.346	5.375	2,580,275	-0.11(-2.02%)
Apr 09, 2012	5.572	5.596	5.445	5.485	1,911,371	-0.12(-2.10%)
Apr 05, 2012	5.679	5.679	5.563	5.603	1,368,883	-0.07(-1.18%)
Apr 04, 2012	5.699	5.728	5.648	5.670	1,476,965	-0.06(-1.07%)
Apr 03, 2012	5.728	5.757	5.704	5.731	1,217,661	+0.00(+0.06%)

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.