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

33.67 +1.10 (+3.38%)
Streaming Delayed Price Updated: 2:41 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 23.48 23.70 23.43 23.43 570,805 -0.01(-0.02%)
Aug 29, 2019 23.44 23.61 23.29 23.43 648,974 +0.00(+0.02%)
Aug 28, 2019 23.24 23.54 23.19 23.43 818,403 +0.26(+1.13%)
Aug 27, 2019 22.90 23.17 22.87 23.16 800,025 +0.34(+1.48%)
Aug 26, 2019 22.71 22.84 22.60 22.83 561,103 +0.16(+0.70%)
Aug 23, 2019 22.86 23.14 22.63 22.67 579,279 -0.19(-0.82%)
Aug 22, 2019 22.63 22.90 22.53 22.86 561,237 +0.30(+1.32%)
Aug 21, 2019 22.40 22.63 22.33 22.56 425,416 +0.26(+1.16%)
Aug 20, 2019 22.18 22.35 22.16 22.30 416,421 +0.16(+0.72%)
Aug 19, 2019 22.40 22.40 22.14 22.14 411,163 -0.05(-0.25%)
Aug 16, 2019 22.13 22.31 22.07 22.20 801,380 +0.18(+0.83%)
Aug 15, 2019 21.89 22.11 21.82 22.01 693,906 +0.12(+0.54%)
Aug 14, 2019 21.84 22.04 21.72 21.90 840,054 -0.19(-0.87%)
Aug 13, 2019 21.73 22.19 21.71 22.09 564,536 +0.27(+1.23%)
Aug 12, 2019 21.89 21.90 21.67 21.82 627,049 -0.08(-0.36%)
Aug 09, 2019 21.88 22.01 21.75 21.90 754,739 +0.03(+0.14%)
Aug 08, 2019 21.90 22.00 21.76 21.87 860,921 +0.08(+0.36%)
Aug 07, 2019 21.72 21.85 21.54 21.79 797,800 -0.02(-0.11%)
Aug 06, 2019 21.90 21.95 21.72 21.82 1,187,145 +0.05(+0.25%)
Aug 05, 2019 21.84 21.97 21.76 21.76 751,888 -0.24(-1.08%)
Aug 02, 2019 21.82 22.10 21.82 22.00 461,364 +0.04(+0.20%)
Aug 01, 2019 21.92 22.08 21.79 21.96 387,917 +0.02(+0.11%)
Jul 31, 2019 22.04 22.07 21.87 21.93 369,273 -0.08(-0.38%)
Jul 30, 2019 21.84 22.04 21.74 22.01 819,641 +0.13(+0.61%)
Jul 29, 2019 21.89 21.96 21.83 21.88 302,891 -0.01(-0.05%)
Jul 26, 2019 21.81 21.93 21.75 21.89 629,151 +0.08(+0.36%)
Jul 25, 2019 21.92 21.92 21.68 21.81 442,616 +0.00(+0.00%)
Jul 24, 2019 21.77 21.87 21.63 21.81 427,372 +0.06(+0.30%)
Jul 23, 2019 21.68 21.85 21.62 21.75 555,981 +0.06(+0.30%)
Jul 22, 2019 21.66 21.77 21.60 21.68 355,878 +0.07(+0.32%)
Jul 19, 2019 21.77 21.77 21.48 21.61 484,987 -0.10(-0.46%)
Jul 18, 2019 21.72 21.87 21.60 21.71 693,552 +0.02(+0.11%)
Jul 17, 2019 21.75 21.82 21.63 21.69 1,018,952 +0.02(+0.11%)
Jul 16, 2019 21.67 21.77 21.54 21.66 989,579 +0.09(+0.41%)
Jul 15, 2019 21.40 21.65 21.29 21.57 1,387,559 +0.19(+0.88%)
Jul 12, 2019 21.02 21.42 20.99 21.39 7,199,908 -0.38(-1.75%)
Jul 11, 2019 22.06 22.16 21.54 21.77 733,268 -0.31(-1.41%)
Jul 10, 2019 21.97 22.11 21.95 22.08 353,114 +0.20(+0.91%)
Jul 09, 2019 21.77 21.90 21.71 21.88 269,382 +0.03(+0.16%)
Jul 08, 2019 21.64 21.91 21.51 21.85 388,894 +0.13(+0.62%)
Jul 05, 2019 21.59 21.71 21.53 21.71 330,930 -0.01(-0.07%)
Jul 03, 2019 21.63 21.79 21.57 21.73 325,882 +0.19(+0.90%)
Jul 02, 2019 21.46 21.65 21.44 21.53 508,362 +0.08(+0.37%)
Jul 01, 2019 21.35 21.62 21.27 21.46 628,495 +0.19(+0.88%)
Jun 28, 2019 21.34 21.35 21.16 21.27 307,508 +0.01(+0.07%)
Jun 27, 2019 21.08 21.26 20.91 21.25 338,441 +0.25(+1.18%)
Jun 26, 2019 20.86 21.13 20.86 21.00 476,035 +0.21(+1.00%)
Jun 25, 2019 21.05 21.05 20.79 20.80 436,971 -0.20(-0.97%)
Jun 24, 2019 21.05 21.18 20.88 21.00 534,714 +0.01(+0.02%)
Jun 21, 2019 21.11 21.20 20.99 20.99 926,968 -0.12(-0.56%)
Jun 20, 2019 21.20 21.22 21.02 21.11 644,864 +0.06(+0.31%)
Jun 19, 2019 21.05 21.09 20.87 21.05 626,086 +0.00(+0.00%)
Jun 18, 2019 21.09 21.24 21.05 21.05 718,145 -0.08(-0.40%)
Jun 17, 2019 21.05 21.19 21.05 21.13 688,458 +0.06(+0.28%)
Jun 14, 2019 21.07 21.13 20.89 21.07 905,768 -0.03(-0.14%)
Jun 13, 2019 21.05 21.20 20.92 21.10 741,692 +0.08(+0.38%)
Jun 12, 2019 21.23 21.25 21.01 21.02 462,054 -0.17(-0.79%)
Jun 11, 2019 21.31 21.32 21.01 21.19 417,505 -0.06(-0.28%)
Jun 10, 2019 21.37 21.37 21.12 21.25 411,363 +0.01(+0.05%)
Jun 07, 2019 21.10 21.43 21.05 21.24 676,600 +0.30(+1.42%)
Jun 06, 2019 20.65 21.04 20.65 20.95 409,990 +0.30(+1.46%)
Jun 05, 2019 20.74 20.85 20.57 20.64 396,209 -0.09(-0.43%)
Jun 04, 2019 20.55 20.75 20.50 20.73 488,196 +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.