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 30, 2019 23.48 23.70 23.42 23.42 570,928 -0.00(-0.02%)
Aug 29, 2019 23.44 23.60 23.28 23.43 649,114 +0.00(+0.02%)
Aug 28, 2019 23.23 23.54 23.18 23.42 818,580 +0.26(+1.13%)
Aug 27, 2019 22.90 23.17 22.86 23.16 800,198 +0.34(+1.48%)
Aug 26, 2019 22.70 22.84 22.60 22.82 561,224 +0.16(+0.70%)
Aug 23, 2019 22.85 23.13 22.63 22.66 579,404 -0.19(-0.82%)
Aug 22, 2019 22.63 22.90 22.52 22.85 561,358 +0.30(+1.32%)
Aug 21, 2019 22.39 22.63 22.32 22.55 425,508 +0.26(+1.15%)
Aug 20, 2019 22.17 22.34 22.16 22.30 416,511 +0.16(+0.72%)
Aug 19, 2019 22.39 22.39 22.13 22.14 411,252 -0.05(-0.25%)
Aug 16, 2019 22.12 22.31 22.06 22.19 801,553 +0.18(+0.83%)
Aug 15, 2019 21.88 22.11 21.81 22.01 694,055 +0.12(+0.54%)
Aug 14, 2019 21.84 22.03 21.71 21.89 840,235 -0.19(-0.87%)
Aug 13, 2019 21.73 22.19 21.71 22.08 564,658 +0.27(+1.23%)
Aug 12, 2019 21.88 21.89 21.67 21.82 627,185 -0.08(-0.36%)
Aug 09, 2019 21.87 22.01 21.74 21.90 754,902 +0.03(+0.14%)
Aug 08, 2019 21.90 21.99 21.76 21.87 861,107 +0.08(+0.36%)
Aug 07, 2019 21.72 21.85 21.53 21.79 797,973 -0.02(-0.11%)
Aug 06, 2019 21.89 21.94 21.71 21.81 1,187,402 +0.05(+0.25%)
Aug 05, 2019 21.84 21.96 21.76 21.76 752,050 -0.24(-1.08%)
Aug 02, 2019 21.81 22.09 21.81 22.00 461,463 +0.04(+0.20%)
Aug 01, 2019 21.92 22.07 21.79 21.95 388,001 +0.02(+0.11%)
Jul 31, 2019 22.03 22.07 21.86 21.93 369,352 -0.08(-0.38%)
Jul 30, 2019 21.84 22.04 21.73 22.01 819,818 +0.13(+0.61%)
Jul 29, 2019 21.89 21.96 21.83 21.88 302,956 -0.01(-0.05%)
Jul 26, 2019 21.81 21.93 21.75 21.89 629,287 +0.08(+0.36%)
Jul 25, 2019 21.92 21.92 21.68 21.81 442,712 +0.00(+0.00%)
Jul 24, 2019 21.76 21.86 21.63 21.81 427,465 +0.06(+0.30%)
Jul 23, 2019 21.67 21.85 21.62 21.74 556,101 +0.06(+0.30%)
Jul 22, 2019 21.66 21.76 21.60 21.68 355,955 +0.07(+0.32%)
Jul 19, 2019 21.76 21.76 21.48 21.61 485,092 -0.10(-0.46%)
Jul 18, 2019 21.71 21.86 21.60 21.71 693,702 +0.02(+0.11%)
Jul 17, 2019 21.74 21.81 21.63 21.68 1,019,172 +0.02(+0.11%)
Jul 16, 2019 21.67 21.76 21.53 21.66 989,792 +0.09(+0.41%)
Jul 15, 2019 21.39 21.64 21.28 21.57 1,387,859 +0.19(+0.88%)
Jul 12, 2019 21.01 21.42 20.99 21.38 7,201,462 -0.38(-1.75%)
Jul 11, 2019 22.06 22.15 21.53 21.76 733,426 -0.31(-1.41%)
Jul 10, 2019 21.96 22.11 21.94 22.07 353,190 +0.20(+0.91%)
Jul 09, 2019 21.77 21.89 21.70 21.88 269,440 +0.03(+0.16%)
Jul 08, 2019 21.64 21.90 21.50 21.84 388,978 +0.13(+0.62%)
Jul 05, 2019 21.58 21.71 21.52 21.71 331,001 -0.01(-0.07%)
Jul 03, 2019 21.62 21.78 21.57 21.72 325,953 +0.19(+0.90%)
Jul 02, 2019 21.46 21.65 21.43 21.53 508,472 +0.08(+0.37%)
Jul 01, 2019 21.35 21.62 21.26 21.45 628,631 +0.19(+0.89%)
Jun 28, 2019 21.34 21.34 21.16 21.26 307,575 +0.01(+0.07%)
Jun 27, 2019 21.07 21.25 20.90 21.25 338,514 +0.25(+1.18%)
Jun 26, 2019 20.85 21.13 20.85 21.00 476,137 +0.21(+1.00%)
Jun 25, 2019 21.04 21.04 20.79 20.79 437,065 -0.20(-0.97%)
Jun 24, 2019 21.05 21.18 20.87 20.99 534,829 +0.00(+0.02%)
Jun 21, 2019 21.11 21.19 20.99 20.99 927,168 -0.12(-0.56%)
Jun 20, 2019 21.19 21.21 21.02 21.11 645,003 +0.06(+0.31%)
Jun 19, 2019 21.04 21.09 20.86 21.04 626,221 +0.00(+0.00%)
Jun 18, 2019 21.08 21.23 21.04 21.04 718,300 -0.08(-0.40%)
Jun 17, 2019 21.04 21.19 21.04 21.13 688,607 +0.06(+0.28%)
Jun 14, 2019 21.07 21.13 20.89 21.07 905,963 -0.03(-0.14%)
Jun 13, 2019 21.04 21.19 20.91 21.10 741,852 +0.08(+0.38%)
Jun 12, 2019 21.22 21.25 21.00 21.02 462,154 -0.17(-0.79%)
Jun 11, 2019 21.31 21.32 21.01 21.19 417,595 -0.06(-0.28%)
Jun 10, 2019 21.37 21.37 21.11 21.25 411,452 +0.01(+0.05%)
Jun 07, 2019 21.09 21.43 21.04 21.24 676,746 +0.30(+1.42%)
Jun 06, 2019 20.65 21.03 20.65 20.94 410,078 +0.30(+1.46%)
Jun 05, 2019 20.74 20.85 20.57 20.64 396,295 -0.09(-0.43%)
Jun 04, 2019 20.55 20.75 20.50 20.73 488,301 +0.21(+1.01%)
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.