Indicators

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

29.56 +0.38 (+1.30%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	21.17	21.32	20.85	21.14	757,017	-0.07(-0.34%)
May 28, 2020	21.09	21.32	20.86	21.21	576,202	+0.43(+2.08%)
May 27, 2020	21.09	21.10	20.44	20.78	964,555	+0.05(+0.22%)
May 26, 2020	20.67	21.03	20.63	20.74	926,699	+0.83(+4.18%)
May 22, 2020	19.89	20.04	19.58	19.90	544,308	+0.06(+0.31%)
May 21, 2020	20.13	20.32	19.60	19.84	684,536	-0.18(-0.91%)
May 20, 2020	20.59	20.63	20.01	20.03	728,250	-0.33(-1.65%)
May 19, 2020	20.15	20.57	20.03	20.36	865,606	+0.21(+1.03%)
May 18, 2020	20.17	20.30	19.77	20.15	1,417,202	+0.64(+3.28%)
May 15, 2020	19.52	19.78	19.28	19.51	572,676	-0.23(-1.18%)
May 14, 2020	19.22	19.75	18.99	19.75	887,865	-0.02(-0.08%)
May 13, 2020	20.57	20.66	19.73	19.76	1,017,798	-0.98(-4.72%)
May 12, 2020	21.52	21.67	20.64	20.74	1,063,805	-0.73(-3.38%)
May 11, 2020	20.43	21.53	20.31	21.47	930,153	+0.93(+4.52%)
May 08, 2020	20.30	20.92	20.07	20.54	865,417	+0.74(+3.74%)
May 07, 2020	19.97	20.05	19.66	19.80	552,034	+0.15(+0.75%)
May 06, 2020	19.97	20.22	19.61	19.65	592,277	-0.34(-1.68%)
May 05, 2020	20.04	20.51	19.87	19.98	1,147,200	+0.29(+1.50%)
May 04, 2020	19.16	19.73	19.09	19.69	817,950	+0.18(+0.94%)

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.