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 (%)
Mar 31, 2011 21.90 21.90 21.50 21.53 397,134 -0.09(-0.42%)
Mar 30, 2011 21.71 21.85 21.58 21.62 104,418 +0.03(+0.14%)
Mar 29, 2011 21.95 22.00 21.50 21.59 3,051,975 -0.33(-1.51%)
Mar 28, 2011 22.17 22.17 21.90 21.92 224,124 -0.11(-0.50%)
Mar 25, 2011 22.06 22.20 22.03 22.03 90,871 -0.03(-0.14%)
Mar 24, 2011 22.15 22.20 21.90 22.06 78,300 +0.04(+0.18%)
Mar 23, 2011 21.95 22.16 21.87 22.02 99,700 +0.14(+0.64%)
Mar 22, 2011 21.89 21.96 21.79 21.88 38,627 +0.14(+0.64%)
Mar 21, 2011 22.05 21.89 21.70 21.74 59,384 -0.06(-0.28%)
Mar 18, 2011 21.96 22.18 21.73 21.80 54,226 +0.01(+0.05%)
Mar 17, 2011 21.50 21.87 21.50 21.79 71,599 -0.01(-0.05%)
Mar 16, 2011 21.75 21.83 21.43 21.80 70,060 +0.18(+0.83%)
Mar 15, 2011 21.09 21.78 21.07 21.62 74,972 +0.16(+0.75%)
Mar 14, 2011 21.51 21.71 21.25 21.46 59,086 -0.16(-0.74%)
Mar 11, 2011 22.20 22.20 21.53 21.62 54,262 +0.03(+0.14%)
Mar 10, 2011 22.20 22.20 21.56 21.59 75,616 -0.47(-2.13%)
Mar 09, 2011 22.45 22.45 22.03 22.06 44,084 -0.14(-0.63%)
Mar 08, 2011 21.98 22.38 21.94 22.20 69,605 +0.22(+1.00%)
Mar 07, 2011 22.58 22.58 21.87 21.98 65,590 -0.37(-1.66%)
Mar 04, 2011 22.60 22.60 22.32 22.35 48,696 +0.00(+0.00%)
Mar 03, 2011 22.50 22.50 22.28 22.35 42,916 -0.05(-0.22%)
Mar 02, 2011 22.27 22.50 22.20 22.40 244,273 +0.20(+0.90%)
Mar 01, 2011 22.09 22.38 22.01 22.20 74,802 +0.21(+0.95%)
Feb 28, 2011 22.18 22.18 21.91 21.99 122,148 -0.19(-0.86%)
Feb 25, 2011 22.44 22.44 22.08 22.18 82,366 +0.14(+0.64%)
Feb 24, 2011 22.35 22.35 22.01 22.04 70,486 -0.31(-1.39%)
Feb 23, 2011 22.90 22.97 22.10 22.35 238,920 -0.47(-2.06%)
Feb 22, 2011 23.20 23.20 22.65 22.82 53,292 -0.39(-1.68%)
Feb 18, 2011 23.10 23.39 23.10 23.21 41,836 +0.16(+0.69%)
Feb 17, 2011 23.10 23.11 22.88 23.05 71,807 +0.00(+0.00%)
Feb 16, 2011 23.15 23.35 22.98 23.05 94,582 +0.15(+0.66%)
Feb 15, 2011 22.95 22.96 22.71 22.90 80,032 +0.05(+0.22%)
Feb 14, 2011 22.43 22.85 22.34 22.85 150,575 +0.46(+2.05%)
Feb 11, 2011 22.69 22.69 22.38 22.39 34,808 -0.20(-0.89%)
Feb 10, 2011 22.70 22.73 22.59 22.59 49,154 -0.16(-0.70%)
Feb 09, 2011 22.72 22.78 22.57 22.75 49,893 +0.12(+0.53%)
Feb 08, 2011 22.70 22.70 22.53 22.63 94,216 +0.01(+0.04%)
Feb 07, 2011 22.69 22.70 22.52 22.62 152,411 +0.37(+1.66%)
Feb 04, 2011 22.00 22.50 21.93 22.25 160,211 +0.40(+1.83%)
Feb 03, 2011 21.70 21.88 21.61 21.85 136,115 +0.14(+0.64%)
Feb 02, 2011 21.70 21.85 21.60 21.71 83,017 +0.01(+0.05%)
Feb 01, 2011 21.52 21.81 21.52 21.70 186,117 -0.07(-0.32%)
Jan 31, 2011 21.67 21.92 21.60 21.77 62,075 +0.18(+0.83%)
Jan 28, 2011 21.84 21.84 21.48 21.59 48,416 -0.09(-0.42%)
Jan 27, 2011 21.80 21.80 21.57 21.68 48,376 +0.00(+0.00%)
Jan 26, 2011 21.60 21.79 21.47 21.68 79,109 +0.24(+1.12%)
Jan 25, 2011 21.85 21.85 21.40 21.44 60,052 -0.23(-1.06%)
Jan 24, 2011 21.83 21.83 21.40 21.67 844,729 +0.13(+0.60%)
Jan 21, 2011 21.35 21.56 21.11 21.54 138,500 +0.39(+1.84%)
Jan 20, 2011 21.40 21.40 21.09 21.15 65,175 -0.24(-1.12%)
Jan 19, 2011 21.48 21.48 21.27 21.39 78,270 +0.00(+0.00%)
Jan 18, 2011 21.93 21.93 21.25 21.39 227,114 -0.54(-2.46%)
Jan 17, 2011 21.65 22.09 21.65 21.93 11,256 +0.43(+2.00%)
Jan 14, 2011 21.34 21.54 21.25 21.50 434,637 +0.12(+0.56%)
Jan 13, 2011 21.50 21.50 21.30 21.38 50,700 -0.08(-0.37%)
Jan 12, 2011 21.51 21.60 21.38 21.46 116,733 -0.09(-0.42%)
Jan 11, 2011 21.84 21.84 21.55 21.55 81,048 -0.24(-1.10%)
Jan 10, 2011 22.01 22.01 21.63 21.79 234,692 +0.07(+0.32%)
Jan 07, 2011 21.65 21.85 21.49 21.72 38,991 +0.31(+1.45%)
Jan 06, 2011 21.18 21.53 21.18 21.41 109,528 +0.00(+0.00%)
Jan 05, 2011 21.20 21.58 21.05 21.41 30,818 +0.28(+1.33%)
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.