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 (%)
Jul 30, 2018	16.41	16.47	16.32	16.36	341,105	-0.01(-0.07%)
Jul 27, 2018	16.35	16.49	16.26	16.37	325,441	-0.02(-0.10%)
Jul 26, 2018	16.21	16.45	16.17	16.39	773,352	+0.09(+0.56%)
Jul 25, 2018	15.97	16.31	15.89	16.30	669,598	+0.42(+2.67%)
Jul 24, 2018	15.83	15.96	15.81	15.87	454,049	+0.05(+0.30%)
Jul 23, 2018	15.99	15.99	15.73	15.83	383,017	-0.10(-0.63%)
Jul 20, 2018	15.99	15.99	15.73	15.93	517,984	+0.10(+0.61%)
Jul 19, 2018	15.79	15.93	15.74	15.83	688,477	-0.06(-0.40%)
Jul 18, 2018	15.93	15.93	15.69	15.89	522,824	-0.00(-0.02%)
Jul 17, 2018	16.04	16.09	15.87	15.90	560,051	-0.16(-1.02%)
Jul 16, 2018	16.27	16.29	16.04	16.06	717,954	-0.03(-0.20%)
Jul 13, 2018	15.99	16.14	15.92	16.09	426,435	+0.11(+0.70%)
Jul 12, 2018	15.94	16.04	15.85	15.98	563,788	+0.09(+0.58%)
Jul 11, 2018	16.12	16.12	15.86	15.89	688,930	-0.20(-1.22%)
Jul 10, 2018	16.29	16.29	16.05	16.09	554,268	-0.10(-0.64%)
Jul 09, 2018	16.37	16.37	16.09	16.19	717,799	-0.08(-0.49%)
Jul 06, 2018	16.31	16.38	16.16	16.27	472,980	-0.07(-0.42%)
Jul 05, 2018	16.01	16.49	15.87	16.34	2,166,276	+0.86(+5.53%)
Jul 03, 2018		15.48	15.48	15.48	0	+0.13(+0.86%)

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.