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 (%)
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%)
May 01, 2012 31.02 31.21 30.86 31.00 118,543 -0.14(-0.45%)
Apr 30, 2012 31.70 31.70 31.01 31.14 64,612 -0.16(-0.51%)
Apr 27, 2012 31.65 31.65 31.11 31.30 24,210 -0.26(-0.82%)
Apr 26, 2012 30.60 31.67 30.60 31.56 59,438 +1.05(+3.44%)
Apr 25, 2012 30.36 30.51 30.28 30.51 26,292 +0.27(+0.89%)
Apr 24, 2012 30.16 30.30 30.04 30.24 29,981 -0.01(-0.03%)
Apr 23, 2012 30.49 30.49 30.00 30.25 39,178 -0.15(-0.49%)
Apr 20, 2012 30.63 30.63 30.25 30.40 30,650 +0.19(+0.63%)
Apr 19, 2012 30.50 30.50 30.11 30.21 48,667 +0.00(+0.00%)
Apr 18, 2012 29.92 30.21 29.76 30.21 60,511 +0.21(+0.70%)
Apr 17, 2012 30.29 30.29 29.85 30.00 64,710 -0.20(-0.66%)
Apr 16, 2012 30.45 30.56 30.10 30.20 58,291 -0.23(-0.76%)
Apr 13, 2012 30.99 30.99 30.43 30.43 25,655 -0.22(-0.72%)
Apr 12, 2012 30.27 30.69 30.27 30.65 77,612 +0.48(+1.59%)
Apr 11, 2012 29.99 30.17 29.69 30.17 96,046 +0.39(+1.31%)
Apr 10, 2012 30.21 30.28 29.60 29.78 57,663 -0.40(-1.33%)
Apr 09, 2012 30.59 30.59 30.06 30.18 43,930 -0.52(-1.69%)
Apr 05, 2012 31.14 31.14 30.53 30.70 78,062 -0.46(-1.48%)
Apr 04, 2012 31.24 31.39 31.01 31.16 196,645 -0.15(-0.48%)
Apr 03, 2012 31.21 31.50 31.21 31.31 60,814 +0.02(+0.06%)
Apr 02, 2012 31.51 31.80 31.00 31.29 92,032 -0.22(-0.70%)
Mar 30, 2012 31.19 31.54 31.18 31.51 53,923 +0.50(+1.61%)
Mar 29, 2012 30.82 31.06 30.70 31.01 212,560 +0.15(+0.49%)
Mar 28, 2012 30.61 30.95 30.56 30.86 48,426 +0.15(+0.49%)
Mar 27, 2012 30.55 30.77 30.53 30.71 53,012 +0.15(+0.49%)
Mar 26, 2012 31.13 31.13 30.23 30.56 71,544 +0.04(+0.13%)
Mar 23, 2012 30.45 31.10 30.41 30.52 122,133 +0.07(+0.23%)
Mar 22, 2012 30.13 30.61 30.06 30.45 54,828 +0.42(+1.40%)
Mar 21, 2012 29.90 30.04 29.53 30.03 76,987 +0.22(+0.74%)
Mar 20, 2012 30.41 30.41 29.75 29.81 56,670 -0.47(-1.55%)
Mar 19, 2012 30.80 30.80 30.23 30.28 45,996 -0.41(-1.34%)
Mar 16, 2012 30.87 30.87 30.49 30.69 43,933 -0.05(-0.16%)
Mar 15, 2012 30.95 30.95 30.40 30.74 125,154 -0.11(-0.36%)
Mar 14, 2012 31.21 31.21 30.78 30.85 232,514 -0.42(-1.34%)
Mar 13, 2012 31.29 31.30 30.97 31.27 288,910 +0.19(+0.61%)
Mar 12, 2012 30.60 31.40 30.60 31.08 79,316 +0.40(+1.30%)
Mar 09, 2012 30.49 30.86 30.36 30.68 118,895 +0.27(+0.89%)
Mar 08, 2012 30.25 30.49 30.15 30.41 71,870 +0.29(+0.96%)
Mar 07, 2012 30.19 30.22 29.96 30.12 400,722 +0.12(+0.40%)
Mar 06, 2012 29.69 30.10 29.56 30.00 105,223 +0.30(+1.01%)
Mar 05, 2012 29.39 29.82 29.30 29.70 73,527 +0.45(+1.54%)
Mar 02, 2012 29.27 29.47 29.13 29.25 128,098 -0.02(-0.07%)
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.