Indicators

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

30.65 +0.17 (+0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.34	16.46	16.29	16.40	774,856	+0.07(+0.44%)
Sep 28, 2017	16.34	16.39	16.28	16.32	753,813	-0.02(-0.12%)
Sep 27, 2017	16.40	16.55	16.29	16.34	1,375,739	+0.01(+0.07%)
Sep 26, 2017	16.27	16.40	16.20	16.33	1,023,928	+0.01(+0.05%)
Sep 25, 2017	16.19	16.44	16.19	16.32	1,104,795	+0.13(+0.82%)
Sep 22, 2017	16.24	16.31	16.11	16.19	1,106,097	-0.08(-0.47%)
Sep 21, 2017	16.53	16.53	16.26	16.27	1,627,445	-0.28(-1.70%)
Sep 20, 2017	16.60	16.70	16.44	16.55	1,661,969	-0.05(-0.27%)
Sep 19, 2017	16.61	16.70	16.48	16.59	2,083,657	-0.02(-0.14%)
Sep 18, 2017	16.37	16.66	16.37	16.62	7,428,314	+0.60(+3.77%)
Sep 15, 2017	16.00	16.10	15.86	16.01	6,857,079	+0.01(+0.07%)
Sep 14, 2017	15.91	16.00	15.87	16.00	4,939,705	+0.20(+1.25%)
Sep 13, 2017	15.99	16.00	15.80	15.80	4,752,261	-0.08(-0.50%)
Sep 12, 2017	15.71	15.99	15.71	15.88	18,091,606	-0.78(-4.68%)
Sep 11, 2017	16.75	17.06	16.62	16.66	3,820,276	+0.19(+1.13%)
Sep 08, 2017	16.23	16.57	16.19	16.48	1,566,737	+0.27(+1.67%)
Sep 07, 2017	16.08	16.42	16.08	16.21	945,540	+0.13(+0.78%)
Sep 06, 2017	16.46	16.58	16.00	16.08	1,853,635	-0.31(-1.88%)
Sep 05, 2017	16.56	16.68	16.33	16.39	866,110	-0.11(-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.