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 (%)
Aug 31, 2011 25.94 26.13 25.76 25.82 81,155 +0.08(+0.31%)
Aug 30, 2011 26.18 26.18 25.60 25.74 84,520 -0.17(-0.66%)
Aug 29, 2011 26.22 26.22 25.80 25.91 28,793 +0.11(+0.43%)
Aug 26, 2011 25.87 26.05 25.61 25.80 39,798 +0.12(+0.47%)
Aug 25, 2011 25.84 25.88 25.61 25.68 35,837 -0.16(-0.62%)
Aug 24, 2011 25.74 26.06 25.61 25.84 42,377 +0.19(+0.74%)
Aug 23, 2011 25.42 25.65 25.00 25.65 49,343 +0.60(+2.40%)
Aug 22, 2011 26.40 26.50 24.84 25.05 57,244 -0.75(-2.91%)
Aug 19, 2011 25.67 25.88 25.51 25.80 28,374 +0.07(+0.27%)
Aug 18, 2011 26.00 26.00 25.60 25.73 95,734 -0.58(-2.20%)
Aug 17, 2011 26.28 26.46 26.18 26.31 43,371 +0.06(+0.23%)
Aug 16, 2011 26.54 26.54 26.03 26.25 50,070 -0.29(-1.09%)
Aug 15, 2011 26.25 26.70 25.95 26.54 73,158 +0.93(+3.63%)
Aug 12, 2011 25.07 25.61 24.75 25.61 48,829 +0.72(+2.89%)
Aug 11, 2011 25.41 25.41 24.50 24.89 94,497 -0.05(-0.20%)
Aug 10, 2011 24.50 25.16 24.48 24.94 68,652 +0.56(+2.30%)
Aug 09, 2011 24.39 24.72 23.77 24.38 246,494 +0.93(+3.97%)
Aug 08, 2011 24.11 24.40 23.25 23.45 742,638 -1.61(-6.42%)
Aug 05, 2011 24.66 25.28 24.08 25.06 113,650 +0.16(+0.64%)
Aug 04, 2011 25.69 25.69 24.72 24.90 193,855 -0.63(-2.47%)
Aug 03, 2011 25.19 26.22 24.50 25.53 350,994 +1.53(+6.38%)
Aug 02, 2011 24.54 24.54 24.00 24.00 26,913 -0.03(-0.12%)
Jul 29, 2011 24.20 24.20 23.95 24.03 21,436 -0.16(-0.66%)
Jul 28, 2011 23.79 24.28 23.78 24.19 34,296 +0.20(+0.83%)
Jul 27, 2011 24.06 24.19 23.90 23.99 36,125 -0.17(-0.70%)
Jul 26, 2011 24.14 24.29 24.05 24.16 29,975 +0.02(+0.08%)
Jul 25, 2011 24.64 24.64 24.09 24.14 35,745 -0.41(-1.67%)
Jul 22, 2011 24.55 24.73 24.42 24.55 30,837 +0.10(+0.41%)
Jul 21, 2011 24.59 24.59 24.25 24.45 43,472 +0.07(+0.29%)
Jul 20, 2011 24.80 24.80 24.35 24.38 47,038 -0.19(-0.77%)
Jul 19, 2011 24.80 24.80 24.28 24.57 33,595 +0.02(+0.08%)
Jul 18, 2011 24.88 24.95 24.49 24.55 88,824 -0.06(-0.24%)
Jul 15, 2011 24.89 24.89 24.40 24.61 46,427 -0.17(-0.69%)
Jul 14, 2011 24.66 24.89 24.66 24.78 43,672 +0.12(+0.49%)
Jul 13, 2011 24.92 25.00 24.48 24.66 59,205 -0.16(-0.64%)
Jul 12, 2011 24.74 24.87 24.51 24.82 36,912 +0.20(+0.81%)
Jul 11, 2011 24.82 24.89 24.36 24.62 73,476 -0.02(-0.08%)
Jul 08, 2011 24.80 24.88 24.58 24.64 24,304 -0.22(-0.88%)
Jul 07, 2011 25.10 25.11 24.82 24.86 37,165 -0.18(-0.72%)
Jul 06, 2011 25.01 25.15 24.95 25.04 75,392 +0.01(+0.04%)
Jul 05, 2011 25.00 25.25 24.80 25.03 134,907 +0.05(+0.20%)
Jul 04, 2011 24.56 24.98 24.56 24.98 27,737 +0.85(+3.52%)
Jun 30, 2011 24.62 24.63 24.02 24.13 70,257 -0.29(-1.19%)
Jun 29, 2011 24.40 24.42 24.18 24.42 50,052 +0.12(+0.49%)
Jun 28, 2011 24.45 24.45 24.28 24.30 30,865 -0.15(-0.61%)
Jun 27, 2011 24.56 24.92 24.39 24.45 27,601 -0.05(-0.20%)
Jun 24, 2011 24.84 24.85 24.40 24.50 44,724 +0.00(+0.00%)
Jun 23, 2011 24.50 24.68 24.26 24.50 171,582 +0.11(+0.45%)
Jun 22, 2011 23.89 24.51 23.73 24.39 82,269 +0.69(+2.91%)
Jun 21, 2011 23.74 23.87 23.40 23.70 86,088 +0.15(+0.64%)
Jun 20, 2011 23.69 23.64 23.53 23.55 49,895 +0.20(+0.86%)
Jun 17, 2011 23.60 23.61 23.26 23.35 30,710 -0.30(-1.27%)
Jun 16, 2011 23.72 23.95 23.61 23.65 70,389 -0.03(-0.13%)
Jun 15, 2011 23.70 23.80 23.50 23.68 52,025 +0.21(+0.89%)
Jun 14, 2011 23.98 23.98 23.38 23.47 63,023 -0.32(-1.35%)
Jun 13, 2011 24.39 24.39 23.78 23.79 54,857 -0.24(-1.00%)
Jun 10, 2011 24.05 24.15 23.94 24.03 29,290 -0.03(-0.12%)
Jun 09, 2011 24.39 24.39 23.79 24.06 65,298 -0.09(-0.37%)
Jun 08, 2011 24.48 24.48 24.07 24.15 40,140 -0.23(-0.94%)
Jun 07, 2011 24.20 24.43 24.00 24.38 45,651 +0.33(+1.37%)
Jun 06, 2011 23.90 24.45 23.90 24.05 96,236 +0.22(+0.92%)
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.