Indicators

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

30.37 +0.42 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	18.97	18.97	18.81	18.90	345,961	+0.01(+0.07%)
Jun 27, 2019	18.74	18.89	18.58	18.89	380,762	+0.22(+1.18%)
Jun 26, 2019	18.54	18.78	18.54	18.67	535,561	+0.18(+1.00%)
Jun 25, 2019	18.71	18.71	18.48	18.48	491,613	-0.18(-0.97%)
Jun 24, 2019	18.71	18.83	18.56	18.67	601,578	+0.00(+0.02%)
Jun 21, 2019	18.77	18.84	18.66	18.66	1,042,883	-0.11(-0.56%)
Jun 20, 2019	18.84	18.86	18.69	18.77	725,502	+0.06(+0.31%)
Jun 19, 2019	18.71	18.75	18.55	18.71	704,376	+0.00(+0.00%)
Jun 18, 2019	18.74	18.88	18.71	18.71	807,947	-0.07(-0.40%)
Jun 17, 2019	18.71	18.84	18.71	18.78	774,548	+0.05(+0.28%)
Jun 14, 2019	18.73	18.78	18.57	18.73	1,019,031	-0.03(-0.14%)
Jun 13, 2019	18.71	18.84	18.59	18.76	834,438	+0.07(+0.38%)
Jun 12, 2019	18.87	18.89	18.67	18.69	519,833	-0.15(-0.79%)
Jun 11, 2019	18.94	18.95	18.68	18.84	469,713	-0.05(-0.28%)
Jun 10, 2019	19.00	19.00	18.77	18.89	462,803	+0.01(+0.05%)
Jun 07, 2019	18.75	19.05	18.71	18.88	761,207	+0.26(+1.42%)
Jun 06, 2019	18.36	18.70	18.36	18.62	461,258	+0.27(+1.46%)
Jun 05, 2019	18.44	18.53	18.29	18.35	445,754	-0.08(-0.43%)
Jun 04, 2019	18.27	18.45	18.23	18.43	549,243	+0.18(+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.