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 (%)
Sep 30, 2019	21.56	21.89	21.56	21.76	1,036,597	+0.25(+1.14%)
Sep 27, 2019	21.69	21.76	21.32	21.52	804,873	-0.11(-0.51%)
Sep 26, 2019	21.21	21.93	21.19	21.63	1,411,156	+0.62(+2.94%)
Sep 25, 2019	20.92	21.13	20.90	21.01	377,659	+0.01(+0.06%)
Sep 24, 2019	21.13	21.17	20.97	21.00	468,789	-0.03(-0.13%)
Sep 23, 2019	21.01	21.10	20.87	21.02	499,383	+0.09(+0.42%)
Sep 20, 2019	20.83	20.99	20.77	20.93	772,733	+0.10(+0.46%)
Sep 19, 2019	20.92	20.94	20.81	20.84	359,168	+0.04(+0.21%)
Sep 18, 2019	20.76	20.88	20.65	20.79	520,414	+0.10(+0.49%)
Sep 17, 2019	20.78	20.86	20.68	20.69	439,165	-0.08(-0.38%)
Sep 16, 2019	20.81	20.90	20.74	20.77	575,155	-0.04(-0.19%)
Sep 13, 2019	20.77	21.06	20.75	20.81	530,427	+0.04(+0.19%)
Sep 12, 2019	20.93	20.99	20.75	20.77	831,463	-0.14(-0.67%)
Sep 11, 2019	20.77	21.01	20.73	20.91	577,739	+0.18(+0.85%)
Sep 10, 2019	21.09	21.09	20.65	20.74	622,911	-0.35(-1.66%)
Sep 09, 2019	21.22	21.40	21.07	21.09	1,053,426	-0.11(-0.54%)
Sep 06, 2019	21.03	21.31	21.02	21.20	872,800	+0.18(+0.83%)
Sep 05, 2019	20.76	21.05	20.71	21.03	553,322	+0.29(+1.42%)
Sep 04, 2019	20.61	20.90	20.61	20.73	470,307	+0.23(+1.11%)

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.