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

32.57 UNCHANGED
Streaming Delayed 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 19.17 19.17 19.17 0 -0.35(-1.81%)
Aug 30, 2018 19.77 19.82 19.45 19.53 617,012 -0.30(-1.49%)
Aug 29, 2018 19.93 20.00 19.74 19.82 484,578 -0.11(-0.54%)
Aug 28, 2018 19.86 19.97 19.83 19.93 310,412 +0.16(+0.81%)
Aug 27, 2018 19.77 19.80 19.68 19.77 433,175 +0.04(+0.22%)
Aug 24, 2018 19.57 19.77 19.54 19.72 355,767 +0.18(+0.90%)
Aug 23, 2018 19.55 19.64 19.52 19.55 293,992 -0.10(-0.52%)
Aug 22, 2018 19.64 19.68 19.53 19.65 259,451 +0.09(+0.47%)
Aug 21, 2018 19.70 19.86 19.53 19.56 317,150 -0.13(-0.67%)
Aug 20, 2018 19.56 19.75 19.46 19.69 329,407 +0.13(+0.65%)
Aug 17, 2018 19.67 19.67 19.52 19.56 355,767 +0.01(+0.05%)
Aug 16, 2018 19.63 19.66 19.51 19.55 342,423 -0.04(-0.20%)
Aug 15, 2018 19.83 19.85 19.52 19.59 532,067 -0.21(-1.06%)
Aug 14, 2018 19.71 19.89 19.62 19.80 337,765 +0.12(+0.62%)
Aug 13, 2018 19.93 19.93 19.58 19.68 351,556 -0.19(-0.96%)
Aug 10, 2018 20.01 20.03 19.80 19.87 386,489 -0.15(-0.73%)
Aug 09, 2018 20.10 20.21 19.99 20.02 292,845 -0.13(-0.65%)
Aug 08, 2018 20.13 20.32 20.05 20.15 429,988 -0.02(-0.12%)
Aug 07, 2018 20.16 20.29 20.06 20.17 351,930 +0.01(+0.07%)
Aug 06, 2018 20.16 20.31 19.97 20.16 420,964 -0.00(-0.02%)
Aug 03, 2018 19.78 20.29 19.78 20.16 381,369 +0.22(+1.13%)
Aug 02, 2018 20.35 20.35 19.87 19.94 550,429 -0.06(-0.29%)
Aug 01, 2018 19.95 20.66 19.75 20.00 613,502 +0.01(+0.07%)
Jul 30, 2018 20.04 20.12 19.94 19.98 279,292 -0.01(-0.07%)
Jul 27, 2018 19.97 20.14 19.86 20.00 266,466 -0.02(-0.10%)
Jul 26, 2018 19.80 20.09 19.75 20.02 633,210 +0.11(+0.56%)
Jul 25, 2018 19.50 19.93 19.41 19.91 548,258 +0.52(+2.67%)
Jul 24, 2018 19.33 19.49 19.30 19.39 371,769 +0.06(+0.30%)
Jul 23, 2018 19.53 19.53 19.21 19.33 313,609 -0.12(-0.63%)
Jul 20, 2018 19.53 19.53 19.21 19.45 424,118 +0.12(+0.61%)
Jul 19, 2018 19.29 19.46 19.23 19.33 563,715 -0.08(-0.40%)
Jul 18, 2018 19.46 19.46 19.16 19.41 428,081 -0.00(-0.02%)
Jul 17, 2018 19.59 19.65 19.38 19.42 458,562 -0.20(-1.02%)
Jul 16, 2018 19.88 19.90 19.59 19.62 587,851 -0.04(-0.20%)
Jul 13, 2018 19.53 19.71 19.45 19.66 349,159 +0.14(+0.70%)
Jul 12, 2018 19.47 19.59 19.35 19.52 461,622 +0.11(+0.58%)
Jul 11, 2018 19.69 19.69 19.37 19.41 564,086 -0.24(-1.22%)
Jul 10, 2018 19.90 19.90 19.60 19.65 453,827 -0.13(-0.64%)
Jul 09, 2018 19.99 19.99 19.65 19.77 587,724 -0.10(-0.49%)
Jul 06, 2018 19.92 20.00 19.74 19.87 387,269 -0.08(-0.42%)
Jul 05, 2018 19.55 20.14 19.39 19.95 1,773,717 +1.04(+5.53%)
Jul 03, 2018 18.91 18.91 18.91 0 +0.16(+0.86%)
Jul 02, 2018 18.78 18.88 18.68 18.75 297,515 +0.00(+0.00%)
Jun 29, 2018 18.89 18.75 347,768 +0.22(+1.21%)
Jun 28, 2018 18.61 18.84 18.48 18.52 705,154 -0.14(-0.73%)
Jun 27, 2018 18.61 18.84 18.60 18.66 409,228 +0.05(+0.26%)
Jun 26, 2018 18.53 18.64 18.44 18.61 493,123 +0.10(+0.53%)
Jun 25, 2018 18.82 18.86 18.48 18.51 527,616 -0.40(-2.09%)
Jun 22, 2018 19.04 19.04 18.80 18.91 581,958 -0.05(-0.28%)
Jun 21, 2018 19.36 19.40 18.90 18.96 491,521 -0.41(-2.14%)
Jun 20, 2018 19.19 19.53 19.15 19.38 489,262 +0.25(+1.33%)
Jun 19, 2018 18.98 19.16 18.92 19.12 553,267 +0.03(+0.15%)
Jun 18, 2018 18.92 19.13 18.91 19.10 381,830 +0.18(+0.96%)
Jun 15, 2018 19.21 18.90 18.91 647,272 -0.08(-0.41%)
Jun 14, 2018 18.73 19.08 18.73 18.99 623,776 +0.26(+1.41%)
Jun 13, 2018 18.55 18.76 18.51 18.73 586,991 +0.17(+0.92%)
Jun 12, 2018 18.45 18.61 18.43 18.56 404,990 +0.11(+0.61%)
Jun 11, 2018 18.40 18.59 18.38 18.45 475,308 -0.02(-0.11%)
Jun 08, 2018 18.41 18.55 18.34 18.47 531,387 +0.05(+0.29%)
Jun 07, 2018 18.48 18.66 18.39 18.41 574,024 -0.06(-0.32%)
Jun 06, 2018 18.41 18.47 658,275 -0.04(-0.24%)
Jun 05, 2018 18.38 18.60 18.27 18.51 807,216 +0.11(+0.61%)
Jun 04, 2018 18.51 18.61 18.36 18.40 595,542 -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.