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 (%)
Sep 30, 2011 25.78 25.78 25.41 25.58 78,016 +0.08(+0.31%)
Sep 29, 2011 25.60 25.66 25.21 25.50 188,043 +0.40(+1.59%)
Sep 28, 2011 25.85 26.00 25.10 25.10 48,821 -0.93(-3.57%)
Sep 27, 2011 26.00 26.61 25.88 26.03 46,259 +0.16(+0.62%)
Sep 26, 2011 26.50 26.50 25.63 25.87 55,764 -0.48(-1.82%)
Sep 23, 2011 26.13 26.38 26.02 26.35 134,535 +0.15(+0.57%)
Sep 22, 2011 26.92 26.98 26.00 26.20 136,556 -0.79(-2.93%)
Sep 21, 2011 27.51 27.51 26.85 26.99 52,604 -0.39(-1.42%)
Sep 20, 2011 27.27 27.78 27.20 27.38 78,266 +0.46(+1.71%)
Sep 19, 2011 26.75 26.99 26.63 26.92 33,774 +0.32(+1.20%)
Sep 16, 2011 26.98 26.98 26.21 26.60 56,085 +0.07(+0.26%)
Sep 15, 2011 26.77 27.27 26.53 26.53 162,850 +0.02(+0.08%)
Sep 14, 2011 26.02 26.70 25.97 26.51 120,944 +0.51(+1.96%)
Sep 13, 2011 25.75 26.29 25.30 26.00 162,226 +0.48(+1.88%)
Sep 12, 2011 25.94 25.94 25.20 25.52 72,657 -0.50(-1.92%)
Sep 09, 2011 26.25 26.25 25.86 26.02 38,060 -0.19(-0.72%)
Sep 08, 2011 26.27 26.35 26.16 26.21 32,179 -0.11(-0.42%)
Sep 07, 2011 25.95 26.44 25.95 26.32 22,013 +0.50(+1.94%)
Sep 06, 2011 25.70 25.85 25.38 25.82 26,688 -0.10(-0.39%)
Sep 02, 2011 25.51 26.03 25.38 25.92 17,601 +0.41(+1.61%)
Sep 01, 2011 25.99 25.99 25.41 25.51 47,285 -0.31(-1.20%)
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%)
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.