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, 2016 55.87 56.30 55.39 56.10 110,511 +0.48(+0.86%)
May 30, 2016 55.00 56.17 55.00 55.62 48,288 +0.25(+0.45%)
May 27, 2016 55.74 55.74 55.00 55.37 140,669 -0.38(-0.68%)
May 26, 2016 55.75 55.91 55.51 55.75 110,324 +0.13(+0.23%)
May 25, 2016 56.50 56.50 55.35 55.62 393,899 -0.34(-0.61%)
May 24, 2016 56.37 56.49 55.75 55.96 156,626 -0.04(-0.07%)
May 20, 2016 56.00 56.00 56.00 0 -0.04(-0.07%)
May 19, 2016 56.54 56.56 55.82 56.04 94,939 -0.36(-0.64%)
May 18, 2016 56.66 56.89 56.29 56.40 104,931 -0.23(-0.41%)
May 17, 2016 56.37 56.74 56.06 56.63 106,667 +0.57(+1.02%)
May 16, 2016 55.96 56.64 55.72 56.06 81,435 +0.43(+0.77%)
May 13, 2016 55.65 55.86 55.07 55.63 84,892 -0.01(-0.02%)
May 12, 2016 55.93 56.15 55.55 55.64 66,729 -0.14(-0.25%)
May 11, 2016 55.71 56.06 55.10 55.78 108,303 -0.11(-0.20%)
May 10, 2016 55.99 56.05 54.81 55.89 153,092 +0.48(+0.87%)
May 09, 2016 56.19 56.22 55.25 55.41 124,587 -0.61(-1.09%)
May 06, 2016 54.38 56.20 54.38 56.02 166,407 +1.64(+3.02%)
May 05, 2016 53.99 54.69 53.10 54.38 115,793 +0.99(+1.85%)
May 04, 2016 53.50 53.80 53.12 53.39 93,631 -0.05(-0.09%)
May 03, 2016 52.61 53.71 52.00 53.44 133,570 +0.85(+1.62%)
May 02, 2016 53.00 53.13 52.48 52.59 103,288 -0.28(-0.53%)
Apr 29, 2016 53.18 53.37 52.50 52.87 107,780 -0.56(-1.05%)
Apr 28, 2016 53.89 53.92 53.35 53.43 121,885 -0.27(-0.50%)
Apr 27, 2016 53.41 53.97 53.35 53.70 106,931 +0.37(+0.69%)
Apr 26, 2016 53.55 53.78 53.25 53.33 123,035 -0.21(-0.39%)
Apr 25, 2016 53.44 53.62 53.00 53.54 101,705 +0.22(+0.41%)
Apr 22, 2016 53.37 53.88 53.21 53.32 97,928 +0.12(+0.23%)
Apr 21, 2016 53.23 53.50 52.77 53.20 97,746 +0.19(+0.36%)
Apr 20, 2016 53.25 53.25 52.23 53.01 155,395 +0.13(+0.25%)
Apr 19, 2016 53.39 53.39 52.47 52.88 130,635 -0.17(-0.32%)
Apr 18, 2016 53.20 53.54 52.94 53.05 94,565 -0.31(-0.58%)
Apr 15, 2016 53.32 53.68 53.11 53.36 111,029 +0.04(+0.08%)
Apr 14, 2016 53.63 53.63 52.97 53.32 111,696 +0.04(+0.08%)
Apr 13, 2016 53.25 53.31 52.77 53.28 135,928 +0.25(+0.47%)
Apr 12, 2016 53.30 53.30 52.78 53.03 136,934 -0.06(-0.11%)
Apr 11, 2016 52.99 53.41 52.65 53.09 127,441 +0.28(+0.53%)
Apr 08, 2016 52.32 52.93 52.13 52.81 125,726 +0.71(+1.36%)
Apr 07, 2016 52.69 52.86 52.00 52.10 157,820 -0.54(-1.03%)
Apr 06, 2016 52.89 52.97 52.25 52.64 132,867 -0.22(-0.42%)
Apr 05, 2016 52.21 53.28 51.66 52.86 140,268 +0.10(+0.19%)
Apr 04, 2016 54.36 54.39 52.50 52.76 207,937 -1.65(-3.03%)
Apr 01, 2016 54.90 55.04 54.23 54.41 97,353 -0.28(-0.51%)
Mar 31, 2016 53.67 54.95 53.55 54.69 109,853 +1.03(+1.92%)
Mar 30, 2016 53.58 53.83 53.07 53.66 131,356 +0.48(+0.90%)
Mar 29, 2016 53.65 53.65 52.95 53.18 208,166 -0.22(-0.41%)
Mar 28, 2016 53.31 53.48 52.65 53.40 148,435 +0.54(+1.02%)
Mar 24, 2016 52.86 52.86 52.86 0 +0.35(+0.67%)
Mar 23, 2016 53.48 53.66 52.50 52.51 91,507 -0.54(-1.02%)
Mar 22, 2016 53.26 53.38 52.61 53.05 73,935 -0.24(-0.45%)
Mar 21, 2016 52.91 53.30 52.47 53.29 113,975 +0.71(+1.35%)
Mar 18, 2016 52.39 52.86 52.10 52.58 69,176 +0.28(+0.54%)
Mar 17, 2016 52.76 52.87 52.01 52.30 94,757 -0.18(-0.34%)
Mar 16, 2016 53.56 53.67 52.35 52.48 125,879 -0.72(-1.35%)
Mar 15, 2016 52.49 53.20 51.80 53.20 137,245 +0.98(+1.88%)
Mar 14, 2016 52.48 52.48 51.77 52.22 64,277 +0.02(+0.04%)
Mar 11, 2016 52.16 52.34 51.67 52.20 139,350 +0.24(+0.46%)
Mar 10, 2016 51.79 52.34 51.51 51.96 92,329 +0.07(+0.13%)
Mar 09, 2016 52.04 52.21 51.46 51.89 184,823 +0.18(+0.35%)
Mar 08, 2016 51.78 52.43 51.51 51.71 128,300 +0.04(+0.08%)
Mar 07, 2016 50.80 51.84 50.12 51.67 188,621 +1.35(+2.68%)
Mar 04, 2016 50.57 50.57 49.75 50.32 132,032 +0.27(+0.54%)
Mar 03, 2016 50.25 50.30 49.34 50.05 122,858 -0.07(-0.14%)
Mar 02, 2016 51.22 51.23 49.75 50.12 141,245 -0.86(-1.69%)
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.