Skip to main content

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

47.71 -0.85 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.14 25.26 24.87 25.05 78,720 +0.00(+0.00%)
Oct 28, 2011 25.06 25.23 25.02 25.05 167,437 +0.09(+0.36%)
Oct 27, 2011 25.50 25.50 24.95 24.96 134,758 -0.26(-1.03%)
Oct 26, 2011 25.55 25.56 25.19 25.22 150,048 -0.20(-0.79%)
Oct 25, 2011 25.39 25.64 25.39 25.42 45,355 +0.12(+0.47%)
Oct 24, 2011 25.80 25.80 25.20 25.30 67,236 -0.31(-1.21%)
Oct 21, 2011 26.00 26.00 25.45 25.61 39,150 -0.14(-0.54%)
Oct 20, 2011 25.64 25.80 25.51 25.75 80,251 +0.00(+0.00%)
Oct 19, 2011 24.76 25.75 24.69 25.75 189,111 -0.10(-0.39%)
Oct 18, 2011 25.85 26.00 25.66 25.85 30,349 +0.05(+0.19%)
Oct 17, 2011 25.40 25.89 25.32 25.80 102,661 +0.43(+1.69%)
Oct 14, 2011 25.84 25.84 25.27 25.37 25,437 +0.05(+0.20%)
Oct 13, 2011 26.00 26.00 25.25 25.32 57,272 -0.23(-0.90%)
Oct 12, 2011 25.65 26.21 25.52 25.55 47,966 +0.15(+0.59%)
Oct 11, 2011 25.53 25.58 25.30 25.40 27,956 +0.12(+0.47%)
Oct 07, 2011 25.15 25.47 25.15 25.28 16,916 -0.11(-0.43%)
Oct 06, 2011 25.45 25.73 25.27 25.39 79,414 +0.83(+3.38%)
Oct 05, 2011 23.96 24.92 23.93 24.56 156,940 +0.56(+2.33%)
Oct 04, 2011 24.15 24.34 23.50 24.00 157,917 -0.15(-0.62%)
Oct 03, 2011 25.94 25.94 24.00 24.15 103,952 -1.43(-5.59%)
Sep 30, 2011 25.78 25.78 25.41 25.58 78,016 +0.08(+0.31%)
Sep 29, 2011 25.60 25.66 25.21 25.50 188,043 +0.40(+1.59%)
Sep 28, 2011 25.85 26.00 25.10 25.10 48,821 -0.93(-3.57%)
Sep 27, 2011 26.00 26.61 25.88 26.03 46,259 +0.16(+0.62%)
Sep 26, 2011 26.50 26.50 25.63 25.87 55,764 -0.48(-1.82%)
Sep 23, 2011 26.13 26.38 26.02 26.35 134,535 +0.15(+0.57%)
Sep 22, 2011 26.92 26.98 26.00 26.20 136,556 -0.79(-2.93%)
Sep 21, 2011 27.51 27.51 26.85 26.99 52,604 -0.39(-1.42%)
Sep 20, 2011 27.27 27.78 27.20 27.38 78,266 +0.46(+1.71%)
Sep 19, 2011 26.75 26.99 26.63 26.92 33,774 +0.32(+1.20%)
Sep 16, 2011 26.98 26.98 26.21 26.60 56,085 +0.07(+0.26%)
Sep 15, 2011 26.77 27.27 26.53 26.53 162,850 +0.02(+0.08%)
Sep 14, 2011 26.02 26.70 25.97 26.51 120,944 +0.51(+1.96%)
Sep 13, 2011 25.75 26.29 25.30 26.00 162,226 +0.48(+1.88%)
Sep 12, 2011 25.94 25.94 25.20 25.52 72,657 -0.50(-1.92%)
Sep 09, 2011 26.25 26.25 25.86 26.02 38,060 -0.19(-0.72%)
Sep 08, 2011 26.27 26.35 26.16 26.21 32,179 -0.11(-0.42%)
Sep 07, 2011 25.95 26.44 25.95 26.32 22,013 +0.50(+1.94%)
Sep 06, 2011 25.70 25.85 25.38 25.82 26,688 -0.10(-0.39%)
Sep 02, 2011 25.51 26.03 25.38 25.92 17,601 +0.41(+1.61%)
Sep 01, 2011 25.99 25.99 25.41 25.51 47,285 -0.31(-1.20%)
Aug 31, 2011 25.94 26.13 25.76 25.82 81,155 +0.08(+0.31%)
Aug 30, 2011 26.18 26.18 25.60 25.74 84,520 -0.17(-0.66%)
Aug 29, 2011 26.22 26.22 25.80 25.91 28,793 +0.11(+0.43%)
Aug 26, 2011 25.87 26.05 25.61 25.80 39,798 +0.12(+0.47%)
Aug 25, 2011 25.84 25.88 25.61 25.68 35,837 -0.16(-0.62%)
Aug 24, 2011 25.74 26.06 25.61 25.84 42,377 +0.19(+0.74%)
Aug 23, 2011 25.42 25.65 25.00 25.65 49,343 +0.60(+2.40%)
Aug 22, 2011 26.40 26.50 24.84 25.05 57,244 -0.75(-2.91%)
Aug 19, 2011 25.67 25.88 25.51 25.80 28,374 +0.07(+0.27%)
Aug 18, 2011 26.00 26.00 25.60 25.73 95,734 -0.58(-2.20%)
Aug 17, 2011 26.28 26.46 26.18 26.31 43,371 +0.06(+0.23%)
Aug 16, 2011 26.54 26.54 26.03 26.25 50,070 -0.29(-1.09%)
Aug 15, 2011 26.25 26.70 25.95 26.54 73,158 +0.93(+3.63%)
Aug 12, 2011 25.07 25.61 24.75 25.61 48,829 +0.72(+2.89%)
Aug 11, 2011 25.41 25.41 24.50 24.89 94,497 -0.05(-0.20%)
Aug 10, 2011 24.50 25.16 24.48 24.94 68,652 +0.56(+2.30%)
Aug 09, 2011 24.39 24.72 23.77 24.38 246,494 +0.93(+3.97%)
Aug 08, 2011 24.11 24.40 23.25 23.45 742,638 -1.61(-6.42%)
Aug 05, 2011 24.66 25.28 24.08 25.06 113,650 +0.16(+0.64%)
Aug 04, 2011 25.69 25.69 24.72 24.90 193,855 -0.63(-2.47%)
Aug 03, 2011 25.19 26.22 24.50 25.53 350,994 +1.53(+6.38%)
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.