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	5.815	5.815	5.685	5.714	2,076,462	-0.07(-1.19%)
Apr 27, 2012	5.830	5.835	5.732	5.783	1,458,737	-0.04(-0.62%)
Apr 26, 2012	5.616	5.830	5.616	5.819	1,540,607	+0.19(+3.38%)
Apr 25, 2012	5.587	5.629	5.564	5.629	726,272	+0.08(+1.44%)
Apr 24, 2012	5.524	5.555	5.502	5.549	1,436,260	+0.02(+0.33%)
Apr 23, 2012	5.526	5.536	5.471	5.531	1,563,426	-0.02(-0.36%)
Apr 20, 2012	5.558	5.571	5.526	5.551	977,788	+0.05(+0.86%)
Apr 19, 2012	5.515	5.538	5.480	5.504	954,059	-0.02(-0.30%)
Apr 18, 2012	5.478	5.520	5.447	5.520	1,237,232	+0.03(+0.53%)
Apr 17, 2012	5.527	5.545	5.475	5.491	809,748	+0.02(+0.36%)
Apr 16, 2012	5.565	5.565	5.448	5.471	843,154	-0.04(-0.79%)
Apr 13, 2012	5.612	5.625	5.515	5.515	1,227,688	-0.07(-1.33%)
Apr 12, 2012	5.462	5.590	5.462	5.589	1,352,083	+0.14(+2.59%)
Apr 11, 2012	5.402	5.448	5.372	5.448	1,724,876	+0.07(+1.38%)
Apr 10, 2012	5.480	5.491	5.344	5.373	2,580,831	-0.11(-2.02%)
Apr 09, 2012	5.571	5.594	5.444	5.484	1,911,783	-0.12(-2.10%)
Apr 05, 2012	5.678	5.678	5.562	5.602	1,369,178	-0.07(-1.18%)
Apr 04, 2012	5.698	5.727	5.647	5.669	1,477,284	-0.06(-1.07%)
Apr 03, 2012	5.727	5.756	5.703	5.730	1,217,923	+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.