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 (%)
May 31, 2012 32.25 32.46 32.11 32.20 27,682 +0.00(+0.00%)
May 30, 2012 32.16 32.31 32.03 32.20 47,586 +0.04(+0.12%)
May 29, 2012 32.09 32.51 31.83 32.16 88,162 -0.19(-0.59%)
May 28, 2012 32.50 32.85 32.25 32.35 28,331 +0.01(+0.03%)
May 25, 2012 32.35 32.35 32.00 32.34 60,663 -0.01(-0.03%)
May 24, 2012 32.35 32.37 32.12 32.35 178,389 +0.34(+1.06%)
May 23, 2012 31.90 32.08 31.60 32.01 89,203 +0.23(+0.72%)
May 22, 2012 31.73 31.81 31.63 31.78 32,362 +0.69(+2.22%)
May 18, 2012 31.09 31.09 31.09 0 -0.46(-1.46%)
May 17, 2012 31.50 31.66 31.40 31.55 37,841 +0.05(+0.16%)
May 16, 2012 31.02 31.71 30.90 31.50 32,342 +0.15(+0.48%)
May 15, 2012 30.69 31.35 30.67 31.35 32,985 +0.58(+1.88%)
May 14, 2012 30.84 31.02 30.60 30.77 37,350 -0.26(-0.84%)
May 11, 2012 31.02 31.16 30.74 31.03 69,162 -0.07(-0.23%)
May 10, 2012 31.87 31.87 30.94 31.10 36,040 -0.01(-0.03%)
May 09, 2012 30.35 31.25 30.24 31.11 82,745 +0.41(+1.34%)
May 08, 2012 31.25 31.25 30.51 30.70 78,521 -0.26(-0.84%)
May 07, 2012 30.75 31.14 30.75 30.96 40,941 -0.06(-0.19%)
May 04, 2012 31.32 31.32 30.86 31.02 34,324 +0.14(+0.45%)
May 03, 2012 30.89 31.00 30.75 30.88 50,637 +0.09(+0.29%)
May 02, 2012 31.05 31.09 30.78 30.79 117,066 -0.21(-0.68%)
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.