Indicators

Brookfield Infrastructure Partners L.P. (NY: BIP )

28.89 +0.45 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2018	16.18	16.24	16.10	16.14	345,887	-0.01(-0.07%)
Jul 27, 2018	16.12	16.26	16.03	16.15	330,003	-0.02(-0.10%)
Jul 26, 2018	15.99	16.22	15.95	16.16	784,194	+0.09(+0.56%)
Jul 25, 2018	15.75	16.09	15.67	16.07	678,985	+0.42(+2.67%)
Jul 24, 2018	15.61	15.74	15.59	15.66	460,414	+0.05(+0.30%)
Jul 23, 2018	15.77	15.77	15.51	15.61	388,387	-0.10(-0.63%)
Jul 20, 2018	15.77	15.77	15.51	15.71	525,246	+0.09(+0.61%)
Jul 19, 2018	15.58	15.71	15.53	15.61	698,129	-0.06(-0.40%)
Jul 18, 2018	15.71	15.71	15.47	15.67	530,154	-0.00(-0.02%)
Jul 17, 2018	15.82	15.86	15.65	15.68	567,903	-0.16(-1.02%)
Jul 16, 2018	16.05	16.07	15.82	15.84	728,019	-0.03(-0.20%)
Jul 13, 2018	15.77	15.92	15.70	15.87	432,414	+0.11(+0.70%)
Jul 12, 2018	15.72	15.82	15.63	15.76	571,692	+0.09(+0.58%)
Jul 11, 2018	15.90	15.90	15.64	15.67	698,588	-0.19(-1.22%)
Jul 10, 2018	16.07	16.07	15.82	15.86	562,038	-0.10(-0.64%)
Jul 09, 2018	16.14	16.14	15.87	15.97	727,862	-0.08(-0.49%)
Jul 06, 2018	16.08	16.15	15.94	16.05	479,611	-0.07(-0.42%)
Jul 05, 2018	15.79	16.26	15.66	16.11	2,196,645	+0.84(+5.53%)
Jul 03, 2018		15.27	15.27	15.27	0	+0.13(+0.86%)

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.