Skip to main content

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

31.21 +1.23 (+4.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.35 21.74 21.07 21.67 602,722 +0.42(+1.96%)
Jun 29, 2020 21.00 21.57 20.83 21.26 588,413 +0.32(+1.51%)
Jun 26, 2020 21.66 22.00 20.89 20.94 731,567 -0.93(-4.27%)
Jun 25, 2020 21.91 22.14 21.60 21.87 919,735 -0.23(-1.03%)
Jun 24, 2020 22.28 22.51 21.81 22.10 867,615 -0.44(-1.96%)
Jun 23, 2020 22.77 22.82 22.41 22.54 727,604 +0.07(+0.33%)
Jun 22, 2020 22.45 22.67 22.06 22.47 876,408 +0.08(+0.38%)
Jun 19, 2020 22.67 23.02 22.35 22.39 748,258 -0.02(-0.07%)
Jun 18, 2020 21.87 22.43 21.85 22.40 711,907 +0.13(+0.59%)
Jun 17, 2020 22.13 22.32 21.89 22.27 467,865 +0.03(+0.12%)
Jun 16, 2020 22.25 22.62 21.72 22.24 789,517 +0.56(+2.60%)
Jun 15, 2020 20.74 21.84 20.42 21.68 496,208 +0.45(+2.14%)
Jun 12, 2020 21.45 21.80 20.98 21.23 971,502 +0.24(+1.13%)
Jun 11, 2020 21.83 21.87 20.93 20.99 1,517,598 -1.57(-6.94%)
Jun 10, 2020 22.93 22.93 22.24 22.55 908,127 -0.19(-0.83%)
Jun 09, 2020 23.18 23.21 22.59 22.74 632,683 -0.76(-3.25%)
Jun 08, 2020 23.73 23.88 23.26 23.51 843,902 +0.11(+0.47%)
Jun 05, 2020 22.67 23.73 22.67 23.40 1,417,043 +1.21(+5.44%)
Jun 04, 2020 22.04 22.54 21.96 22.19 792,300 +0.04(+0.19%)
Jun 03, 2020 22.18 22.52 22.10 22.15 854,076 +0.04(+0.17%)
Jun 02, 2020 21.88 22.30 21.75 22.11 608,058 +0.42(+1.92%)
Jun 01, 2020 21.32 21.71 21.28 21.70 1,155,910 +0.26(+1.21%)
May 29, 2020 21.47 21.62 21.14 21.44 746,551 -0.07(-0.34%)
May 28, 2020 21.38 21.62 21.15 21.51 568,236 +0.44(+2.08%)
May 27, 2020 21.39 21.40 20.73 21.07 951,219 +0.05(+0.22%)
May 26, 2020 20.95 21.33 20.92 21.03 913,887 +0.84(+4.18%)
May 22, 2020 20.17 20.32 19.86 20.18 536,783 +0.06(+0.31%)
May 21, 2020 20.41 20.61 19.87 20.12 675,072 -0.19(-0.91%)
May 20, 2020 20.88 20.92 20.29 20.31 718,182 -0.34(-1.65%)
May 19, 2020 20.43 20.86 20.31 20.65 853,639 +0.21(+1.03%)
May 18, 2020 20.45 20.59 20.04 20.43 1,397,608 +0.65(+3.28%)
May 15, 2020 19.80 20.06 19.55 19.79 564,759 -0.24(-1.18%)
May 14, 2020 19.49 20.02 19.26 20.02 875,590 -0.02(-0.08%)
May 13, 2020 20.86 20.95 20.00 20.04 1,003,726 -0.99(-4.72%)
May 12, 2020 21.82 21.97 20.93 21.03 1,049,097 -0.74(-3.38%)
May 11, 2020 20.72 21.84 20.60 21.77 917,293 +0.94(+4.52%)
May 08, 2020 20.59 21.21 20.35 20.83 853,452 +0.75(+3.74%)
May 07, 2020 20.25 20.33 19.94 20.07 544,402 +0.15(+0.75%)
May 06, 2020 20.25 20.51 19.88 19.93 584,089 -0.34(-1.68%)
May 05, 2020 20.32 20.80 20.15 20.27 1,131,340 +0.30(+1.50%)
May 04, 2020 19.43 20.01 19.36 19.97 806,641 +0.19(+0.94%)
May 01, 2020 19.75 19.91 19.43 19.78 943,984 -0.39(-1.94%)
Apr 30, 2020 21.00 21.10 19.79 20.17 1,191,045 -0.59(-2.83%)
Apr 29, 2020 20.43 20.81 20.00 20.76 1,129,508 +0.93(+4.70%)
Apr 28, 2020 20.56 20.58 19.80 19.83 859,492 -0.23(-1.13%)
Apr 27, 2020 19.21 20.12 19.16 20.05 978,795 +0.84(+4.39%)
Apr 24, 2020 19.63 19.63 19.10 19.21 807,409 -0.17(-0.88%)
Apr 23, 2020 19.80 19.82 19.36 19.38 688,951 -0.22(-1.13%)
Apr 22, 2020 19.51 19.77 19.30 19.60 669,887 +0.44(+2.31%)
Apr 21, 2020 19.20 19.54 19.06 19.16 997,925 -0.55(-2.79%)
Apr 20, 2020 20.10 20.29 19.36 19.71 1,368,455 -0.91(-4.42%)
Apr 17, 2020 19.85 20.63 19.71 20.62 1,345,941 +1.33(+6.91%)
Apr 16, 2020 19.28 19.55 19.05 19.29 1,042,978 +0.06(+0.29%)
Apr 15, 2020 20.07 20.23 19.12 19.23 2,269,373 -1.25(-6.11%)
Apr 14, 2020 20.54 20.86 20.09 20.48 1,073,943 -0.09(-0.45%)
Apr 13, 2020 21.06 21.06 19.95 20.57 824,993 -0.45(-2.15%)
Apr 09, 2020 20.63 21.35 20.35 21.03 1,285,132 +0.66(+3.23%)
Apr 08, 2020 19.91 20.90 19.63 20.37 2,915,703 +0.60(+3.02%)
Apr 07, 2020 20.48 20.48 19.30 19.77 1,875,635 +0.48(+2.51%)
Apr 06, 2020 19.33 19.43 18.59 19.29 1,888,855 +1.07(+5.85%)
Apr 03, 2020 18.74 19.06 17.87 18.22 1,334,478 -0.61(-3.23%)
Apr 02, 2020 17.55 19.24 17.51 18.83 2,236,381 +1.13(+6.37%)
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.