Skip to main content

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

37.72 -0.60 (-1.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 51.45 52.04 51.45 51.61 269,793 +0.03(+0.06%)
Feb 27, 2018 50.70 51.58 50.67 51.58 261,423 +0.35(+0.68%)
Feb 26, 2018 51.00 51.53 50.89 51.23 223,200 +0.43(+0.85%)
Feb 23, 2018 51.38 51.63 50.71 50.80 215,045 -0.59(-1.15%)
Feb 22, 2018 52.75 52.75 51.16 51.39 265,541 -0.70(-1.34%)
Feb 21, 2018 53.14 53.49 52.00 52.09 222,440 -0.84(-1.59%)
Feb 20, 2018 52.81 53.13 52.62 52.93 233,359 +0.32(+0.61%)
Feb 16, 2018 52.61 52.61 52.61 0 +0.66(+1.27%)
Feb 15, 2018 51.26 52.15 51.01 51.95 146,123 +1.13(+2.22%)
Feb 14, 2018 51.37 51.95 50.75 50.82 178,526 -0.72(-1.40%)
Feb 13, 2018 51.75 51.54 143,608 +0.39(+0.76%)
Feb 12, 2018 51.52 52.47 51.00 51.15 237,412 +0.16(+0.31%)
Feb 09, 2018 51.11 51.43 50.11 50.99 288,118 -0.27(-0.53%)
Feb 08, 2018 51.20 51.53 50.90 51.26 249,786 +0.15(+0.29%)
Feb 07, 2018 51.52 51.61 50.98 51.11 202,032 -0.15(-0.29%)
Feb 06, 2018 50.92 51.94 50.61 51.26 353,967 -0.59(-1.14%)
Feb 05, 2018 50.27 51.90 45.48 51.85 476,893 +0.47(+0.91%)
Feb 02, 2018 51.42 51.65 50.57 51.38 472,290 -0.51(-0.98%)
Feb 01, 2018 52.77 52.77 51.41 51.89 279,693 -0.88(-1.67%)
Jan 31, 2018 52.03 52.85 52.03 52.77 290,022 +0.62(+1.19%)
Jan 30, 2018 52.83 52.83 52.58 52.15 250,883 -0.83(-1.57%)
Jan 29, 2018 53.45 53.48 52.32 52.98 233,867 -0.57(-1.06%)
Jan 26, 2018 53.23 53.55 52.80 53.55 147,003 +0.60(+1.13%)
Jan 25, 2018 53.50 53.50 52.76 52.95 159,523 -0.40(-0.75%)
Jan 24, 2018 53.35 53.47 52.81 53.35 287,853 +0.01(+0.02%)
Jan 23, 2018 53.05 53.63 52.78 53.34 181,096 +0.26(+0.49%)
Jan 22, 2018 53.75 53.78 52.94 53.08 374,942 -0.57(-1.06%)
Jan 19, 2018 53.45 53.72 53.31 53.65 266,069 +0.40(+0.75%)
Jan 18, 2018 53.75 53.77 53.25 53.25 324,847 -0.48(-0.89%)
Jan 17, 2018 54.30 54.89 53.55 53.73 231,721 -0.53(-0.98%)
Jan 16, 2018 54.63 54.66 54.08 54.26 234,206 -0.33(-0.60%)
Jan 15, 2018 55.24 55.54 54.50 54.59 111,320 +0.07(+0.13%)
Jan 12, 2018 54.20 54.65 53.88 54.52 192,656 +0.31(+0.57%)
Jan 11, 2018 53.76 54.24 53.30 54.21 331,081 +0.41(+0.76%)
Jan 10, 2018 54.25 52.98 53.80 418,132 -0.45(-0.83%)
Jan 09, 2018 54.46 54.74 54.10 54.25 238,148 +0.06(+0.11%)
Jan 08, 2018 54.36 54.66 53.93 54.19 175,426 -0.16(-0.29%)
Jan 05, 2018 54.74 55.09 54.21 54.35 196,248 -0.30(-0.55%)
Jan 04, 2018 54.92 55.06 53.58 54.65 351,920 -0.26(-0.47%)
Jan 03, 2018 56.05 56.11 54.63 54.91 177,919 -0.92(-1.65%)
Jan 02, 2018 56.59 56.59 55.51 55.83 302,258 -0.55(-0.98%)
Dec 29, 2017 56.38 56.38 56.38 0 -0.31(-0.55%)
Dec 28, 2017 56.50 56.69 55.91 56.69 360,993 -1.16(-2.01%)
Dec 27, 2017 56.25 59.28 56.06 57.85 555,973 +1.86(+3.32%)
Dec 22, 2017 55.69 55.99 55.11 55.99 186,412 +0.63(+1.14%)
Dec 21, 2017 56.58 56.58 55.24 55.36 236,312 -1.22(-2.16%)
Dec 20, 2017 56.73 57.11 56.30 56.58 334,408 -0.23(-0.40%)
Dec 19, 2017 56.95 56.95 56.34 56.81 244,476 +0.06(+0.11%)
Dec 18, 2017 56.99 57.51 56.75 56.75 212,382 -0.40(-0.70%)
Dec 15, 2017 57.75 57.86 56.46 57.15 1,166,648 -0.29(-0.50%)
Dec 14, 2017 57.21 57.61 57.08 57.44 326,703 +0.23(+0.40%)
Dec 13, 2017 56.49 57.97 56.49 57.21 364,231 +0.55(+0.97%)
Dec 12, 2017 56.33 57.13 56.19 56.66 264,545 +0.26(+0.46%)
Dec 11, 2017 56.16 56.68 55.86 56.40 459,075 -0.11(-0.19%)
Dec 08, 2017 56.41 56.90 56.35 56.51 163,800 -0.05(-0.09%)
Dec 07, 2017 56.39 56.59 56.09 56.56 133,229 +0.43(+0.77%)
Dec 06, 2017 56.63 55.45 56.13 195,266 +0.18(+0.32%)
Dec 05, 2017 55.27 55.95 55.06 55.95 219,320 +0.46(+0.83%)
Dec 04, 2017 55.94 54.75 55.49 227,385 +0.21(+0.38%)
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.