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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 19.18 19.18 19.18 0 -0.35(-1.81%)
Aug 30, 2018 19.77 19.82 19.46 19.53 616,879 -0.30(-1.49%)
Aug 29, 2018 19.93 20.01 19.75 19.83 484,473 -0.11(-0.54%)
Aug 28, 2018 19.86 19.97 19.83 19.93 310,345 +0.16(+0.82%)
Aug 27, 2018 19.78 19.80 19.68 19.77 433,082 +0.04(+0.22%)
Aug 24, 2018 19.58 19.77 19.54 19.73 355,690 +0.18(+0.90%)
Aug 23, 2018 19.55 19.65 19.52 19.55 293,928 -0.10(-0.52%)
Aug 22, 2018 19.65 19.68 19.54 19.66 259,395 +0.09(+0.47%)
Aug 21, 2018 19.70 19.87 19.53 19.56 317,082 -0.13(-0.67%)
Aug 20, 2018 19.57 19.76 19.47 19.70 329,336 +0.13(+0.65%)
Aug 17, 2018 19.67 19.67 19.52 19.57 355,690 +0.01(+0.05%)
Aug 16, 2018 19.63 19.67 19.51 19.56 342,349 -0.04(-0.20%)
Aug 15, 2018 19.84 19.85 19.52 19.60 531,952 -0.21(-1.06%)
Aug 14, 2018 19.71 19.89 19.63 19.81 337,692 +0.12(+0.62%)
Aug 13, 2018 19.93 19.93 19.58 19.69 351,480 -0.19(-0.96%)
Aug 10, 2018 20.02 20.04 19.80 19.88 386,406 -0.15(-0.73%)
Aug 09, 2018 20.10 20.22 19.99 20.02 292,782 -0.13(-0.65%)
Aug 08, 2018 20.13 20.32 20.06 20.15 429,895 -0.02(-0.12%)
Aug 07, 2018 20.16 20.29 20.06 20.18 351,854 +0.01(+0.07%)
Aug 06, 2018 20.17 20.31 19.98 20.16 420,873 -0.00(-0.02%)
Aug 03, 2018 19.78 20.30 19.78 20.17 381,286 +0.22(+1.13%)
Aug 02, 2018 20.36 20.36 19.88 19.94 550,310 -0.06(-0.29%)
Aug 01, 2018 19.96 20.66 19.76 20.00 613,370 +0.01(+0.07%)
Jul 30, 2018 20.05 20.12 19.94 19.99 279,232 -0.01(-0.07%)
Jul 27, 2018 19.97 20.14 19.86 20.00 266,409 -0.02(-0.10%)
Jul 26, 2018 19.80 20.09 19.76 20.02 633,073 +0.11(+0.56%)
Jul 25, 2018 19.50 19.93 19.41 19.91 548,139 +0.52(+2.67%)
Jul 24, 2018 19.34 19.49 19.31 19.39 371,689 +0.06(+0.30%)
Jul 23, 2018 19.53 19.53 19.22 19.33 313,541 -0.12(-0.63%)
Jul 20, 2018 19.53 19.53 19.22 19.46 424,027 +0.12(+0.61%)
Jul 19, 2018 19.29 19.46 19.23 19.34 563,594 -0.08(-0.40%)
Jul 18, 2018 19.47 19.47 19.17 19.42 427,989 -0.00(-0.03%)
Jul 17, 2018 19.59 19.65 19.39 19.42 458,463 -0.20(-1.02%)
Jul 16, 2018 19.88 19.90 19.59 19.62 587,724 -0.04(-0.20%)
Jul 13, 2018 19.53 19.71 19.45 19.66 349,084 +0.14(+0.70%)
Jul 12, 2018 19.47 19.60 19.36 19.52 461,523 +0.11(+0.58%)
Jul 11, 2018 19.70 19.70 19.37 19.41 563,964 -0.24(-1.22%)
Jul 10, 2018 19.90 19.90 19.60 19.65 453,729 -0.13(-0.64%)
Jul 09, 2018 20.00 20.00 19.66 19.78 587,597 -0.10(-0.49%)
Jul 06, 2018 19.92 20.01 19.74 19.88 387,186 -0.08(-0.42%)
Jul 05, 2018 19.56 20.14 19.39 19.96 1,773,334 +1.05(+5.53%)
Jul 03, 2018 18.91 18.91 18.91 0 +0.16(+0.86%)
Jul 02, 2018 18.79 18.88 18.68 18.75 297,450 +0.00(+0.00%)
Jun 29, 2018 18.89 18.75 347,693 +0.22(+1.21%)
Jun 28, 2018 18.61 18.84 18.48 18.53 705,001 -0.14(-0.73%)
Jun 27, 2018 18.62 18.85 18.60 18.66 409,140 +0.05(+0.26%)
Jun 26, 2018 18.54 18.64 18.44 18.62 493,017 +0.10(+0.53%)
Jun 25, 2018 18.83 18.86 18.49 18.52 527,502 -0.40(-2.09%)
Jun 22, 2018 19.05 19.05 18.81 18.91 581,833 -0.05(-0.28%)
Jun 21, 2018 19.36 19.41 18.90 18.97 491,415 -0.42(-2.14%)
Jun 20, 2018 19.19 19.53 19.16 19.38 489,157 +0.25(+1.33%)
Jun 19, 2018 18.98 19.17 18.92 19.13 553,148 +0.03(+0.15%)
Jun 18, 2018 18.92 19.14 18.91 19.10 381,747 +0.18(+0.96%)
Jun 15, 2018 19.21 18.91 18.92 647,133 -0.08(-0.41%)
Jun 14, 2018 18.74 19.08 18.74 19.00 623,641 +0.26(+1.41%)
Jun 13, 2018 18.56 18.77 18.51 18.73 586,864 +0.17(+0.92%)
Jun 12, 2018 18.45 18.61 18.44 18.56 404,903 +0.11(+0.61%)
Jun 11, 2018 18.40 18.59 18.38 18.45 475,205 -0.02(-0.11%)
Jun 08, 2018 18.41 18.56 18.34 18.47 531,272 +0.05(+0.29%)
Jun 07, 2018 18.48 18.66 18.40 18.42 573,900 -0.06(-0.32%)
Jun 06, 2018 18.42 18.47 658,133 -0.04(-0.24%)
Jun 05, 2018 18.38 18.60 18.27 18.52 807,042 +0.11(+0.61%)
Jun 04, 2018 18.52 18.62 18.37 18.41 595,413 -0.13(-0.68%)
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.