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 31, 2017	14.92	15.06	14.90	15.03	389,727	+0.07(+0.47%)
Jul 28, 2017	14.97	15.08	14.91	14.96	597,070	-0.04(-0.25%)
Jul 27, 2017	15.09	15.14	14.95	15.00	612,752	-0.10(-0.64%)
Jul 26, 2017	15.10	15.18	15.05	15.10	400,549	+0.03(+0.20%)
Jul 25, 2017	15.10	15.15	15.00	15.07	344,000	+0.01(+0.05%)
Jul 24, 2017	15.02	15.10	14.93	15.06	434,868	+0.03(+0.22%)
Jul 21, 2017	15.04	15.06	14.94	15.03	327,298	+0.06(+0.40%)
Jul 20, 2017	14.81	14.99	14.76	14.97	422,771	+0.18(+1.23%)
Jul 19, 2017	14.77	14.89	14.77	14.78	665,724	+0.01(+0.08%)
Jul 18, 2017	14.85	14.95	14.74	14.77	606,833	-0.08(-0.53%)
Jul 17, 2017	15.03	15.05	14.82	14.85	609,347	-0.15(-1.02%)
Jul 14, 2017	14.91	15.06	14.87	15.00	415,152	+0.07(+0.45%)
Jul 13, 2017	15.13	15.13	14.89	14.94	364,569	-0.12(-0.81%)
Jul 12, 2017	14.97	15.16	14.90	15.06	481,132	+0.16(+1.07%)
Jul 11, 2017	14.95	14.97	14.86	14.90	550,144	-0.07(-0.45%)
Jul 10, 2017	15.00	15.11	14.94	14.97	390,968	-0.04(-0.25%)
Jul 07, 2017	15.14	15.16	14.96	15.00	648,312	-0.10(-0.69%)
Jul 06, 2017	15.29	15.38	15.11	15.11	479,840	-0.29(-1.86%)
Jul 05, 2017	15.40	15.44	15.22	15.39	488,936	+0.10(+0.63%)

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.