Indicators

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

28.89 +0.45 (+1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	15.41	15.54	15.39	15.45	807,648	-0.00(-0.02%)
Feb 27, 2018	15.31	15.47	15.23	15.45	916,048	+0.18(+1.15%)
Feb 26, 2018	15.24	15.38	15.18	15.27	1,005,060	+0.09(+0.62%)
Feb 23, 2018	15.30	15.40	15.16	15.18	962,752	-0.08(-0.55%)
Feb 22, 2018	15.53	15.55	15.24	15.26	985,116	-0.28(-1.78%)
Feb 21, 2018	15.88	15.97	15.51	15.54	715,989	-0.33(-2.05%)
Feb 20, 2018	15.86	15.91	15.78	15.86	498,300	+0.01(+0.05%)
Feb 16, 2018		15.86	15.86	15.86	0	+0.12(+0.77%)
Feb 15, 2018	15.50	15.78	15.41	15.73	541,496	+0.34(+2.24%)
Feb 14, 2018	15.42	15.66	15.34	15.39	858,027	-0.09(-0.56%)
Feb 13, 2018	15.39	15.54	15.33	15.48	923,789	+0.10(+0.64%)
Feb 12, 2018	15.50	15.77	15.30	15.38	995,102	+0.05(+0.32%)
Feb 09, 2018	15.29	15.44	15.03	15.33	1,475,069	+0.04(+0.27%)
Feb 08, 2018	15.48	15.55	15.28	15.29	1,241,881	-0.11(-0.74%)
Feb 07, 2018	15.56	15.61	15.31	15.40	1,476,953	-0.12(-0.76%)
Feb 06, 2018	15.35	15.70	15.30	15.52	1,459,929	-0.16(-0.99%)
Feb 05, 2018	15.36	15.72	14.21	15.67	2,883,261	+0.05(+0.31%)
Feb 02, 2018	15.76	15.84	15.45	15.62	2,123,423	-0.37(-2.30%)

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.