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, 2017 54.41 54.81 54.13 54.64 104,683 +0.55(+1.02%)
May 30, 2017 54.01 54.44 53.80 54.09 182,514 +0.08(+0.15%)
May 29, 2017 54.20 54.45 53.46 54.01 79,918 -0.19(-0.35%)
May 26, 2017 54.19 54.59 53.91 54.20 109,340 -0.08(-0.15%)
May 25, 2017 54.40 54.47 53.90 54.28 161,111 -0.13(-0.24%)
May 24, 2017 54.47 54.86 54.15 54.41 132,790 +0.27(+0.50%)
May 23, 2017 53.85 54.39 53.75 54.14 155,283 +0.60(+1.12%)
May 19, 2017 53.08 53.76 52.93 53.54 297,487 +0.46(+0.87%)
May 18, 2017 53.45 53.52 52.77 53.08 744,496 -0.69(-1.28%)
May 17, 2017 54.95 54.96 53.59 53.77 164,333 -1.11(-2.02%)
May 16, 2017 55.01 55.76 54.82 54.88 205,817 -0.11(-0.20%)
May 15, 2017 54.60 55.38 54.50 54.99 175,916 +0.35(+0.64%)
May 12, 2017 54.17 54.97 53.98 54.64 135,297 +0.64(+1.19%)
May 11, 2017 54.10 54.28 53.80 54.00 114,302 -0.04(-0.07%)
May 10, 2017 54.29 54.50 53.87 54.04 201,482 -0.35(-0.64%)
May 09, 2017 55.00 55.00 54.24 54.39 133,506 -0.36(-0.66%)
May 08, 2017 54.89 54.97 54.33 54.75 137,761 -0.02(-0.04%)
May 05, 2017 53.87 54.93 53.65 54.77 94,333 +1.17(+2.18%)
May 04, 2017 53.66 54.00 53.40 53.60 135,098 -0.10(-0.19%)
May 03, 2017 54.25 54.25 53.66 53.70 185,659 -0.26(-0.48%)
May 02, 2017 53.71 53.99 53.64 53.96 185,971 +0.24(+0.45%)
May 01, 2017 53.90 54.40 53.70 53.72 226,032 -0.05(-0.09%)
Apr 28, 2017 53.44 53.96 53.16 53.77 86,651 +0.45(+0.84%)
Apr 27, 2017 53.39 53.40 53.06 53.32 93,815 +0.10(+0.19%)
Apr 26, 2017 53.98 53.98 53.21 53.22 93,706 -0.50(-0.93%)
Apr 25, 2017 53.28 53.85 53.28 53.72 196,930 +0.60(+1.13%)
Apr 24, 2017 53.48 53.83 52.55 53.12 253,602 +0.99(+1.90%)
Apr 21, 2017 52.06 52.29 51.83 52.13 97,656 +0.23(+0.44%)
Apr 20, 2017 51.92 52.02 51.60 51.90 107,489 -0.07(-0.13%)
Apr 19, 2017 51.89 52.12 51.70 51.97 118,338 +0.09(+0.17%)
Apr 18, 2017 52.59 52.59 51.88 51.88 136,424 -0.59(-1.12%)
Apr 17, 2017 52.00 52.73 51.93 52.47 190,913 +0.35(+0.67%)
Apr 13, 2017 51.71 52.16 51.42 52.12 202,484 +0.42(+0.81%)
Apr 12, 2017 51.35 51.70 51.22 51.70 197,308 +0.45(+0.88%)
Apr 11, 2017 51.24 51.45 51.10 51.25 130,305 +0.10(+0.20%)
Apr 10, 2017 51.00 51.33 50.84 51.15 184,882 +0.30(+0.59%)
Apr 07, 2017 51.05 51.17 50.80 50.85 248,428 -0.20(-0.39%)
Apr 06, 2017 51.35 51.42 51.02 51.05 279,095 -0.30(-0.58%)
Apr 05, 2017 51.22 51.50 51.07 51.35 189,961 +0.01(+0.02%)
Apr 04, 2017 51.76 51.95 51.20 51.34 211,203 -0.21(-0.41%)
Apr 03, 2017 51.69 51.79 51.26 51.55 195,900 +0.11(+0.21%)
Mar 31, 2017 51.65 51.75 51.34 51.44 273,429 -0.16(-0.31%)
Mar 30, 2017 51.90 51.93 51.46 51.60 296,956 -0.33(-0.64%)
Mar 29, 2017 51.98 52.42 51.76 51.93 252,298 -0.02(-0.04%)
Mar 28, 2017 51.89 52.08 51.70 51.95 332,274 +0.25(+0.48%)
Mar 27, 2017 51.24 52.10 51.12 51.70 166,434 +0.45(+0.88%)
Mar 24, 2017 50.17 51.31 50.17 51.25 200,226 +1.09(+2.17%)
Mar 23, 2017 50.35 50.81 49.86 50.16 260,877 -0.07(-0.14%)
Mar 22, 2017 49.48 50.34 49.44 50.23 274,775 +0.83(+1.68%)
Mar 21, 2017 49.10 49.53 49.00 49.40 128,523 +0.33(+0.67%)
Mar 20, 2017 49.06 49.21 48.88 49.07 116,557 +0.17(+0.35%)
Mar 17, 2017 49.00 49.08 48.81 48.90 291,371 -0.05(-0.10%)
Mar 16, 2017 48.96 49.02 48.66 48.95 178,673 +0.29(+0.60%)
Mar 15, 2017 49.08 49.08 48.63 48.66 116,849 -0.19(-0.39%)
Mar 14, 2017 48.70 49.13 48.62 48.85 236,208 +0.18(+0.37%)
Mar 13, 2017 48.19 48.75 48.19 48.67 127,150 +0.38(+0.79%)
Mar 10, 2017 48.18 48.56 47.99 48.29 137,777 +0.29(+0.60%)
Mar 09, 2017 48.09 48.19 47.87 48.00 109,515 +0.13(+0.27%)
Mar 08, 2017 47.99 48.10 47.55 47.87 115,893 +0.17(+0.36%)
Mar 07, 2017 47.40 47.74 47.35 47.70 123,258 +0.10(+0.21%)
Mar 06, 2017 47.86 48.00 47.35 47.60 113,994 -0.25(-0.52%)
Mar 03, 2017 48.14 48.14 47.48 47.85 185,438 +0.16(+0.34%)
Mar 02, 2017 48.20 48.40 47.66 47.69 259,165 -0.31(-0.65%)
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.