Indicators

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

28.55 -1.01 (-3.42%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2018	16.18	16.24	16.09	16.13	345,962	-0.01(-0.07%)
Jul 27, 2018	16.12	16.25	16.03	16.14	330,074	-0.02(-0.10%)
Jul 26, 2018	15.98	16.22	15.95	16.16	784,363	+0.09(+0.56%)
Jul 25, 2018	15.74	16.09	15.67	16.07	679,132	+0.42(+2.67%)
Jul 24, 2018	15.61	15.73	15.58	15.65	460,514	+0.05(+0.30%)
Jul 23, 2018	15.77	15.77	15.51	15.60	388,471	-0.10(-0.63%)
Jul 20, 2018	15.77	15.77	15.51	15.70	525,359	+0.09(+0.61%)
Jul 19, 2018	15.57	15.71	15.52	15.61	698,279	-0.06(-0.40%)
Jul 18, 2018	15.71	15.71	15.47	15.67	530,268	-0.00(-0.03%)
Jul 17, 2018	15.81	15.86	15.65	15.68	568,025	-0.16(-1.02%)
Jul 16, 2018	16.05	16.06	15.81	15.84	728,176	-0.03(-0.20%)
Jul 13, 2018	15.77	15.91	15.70	15.87	432,507	+0.11(+0.70%)
Jul 12, 2018	15.71	15.82	15.62	15.76	571,816	+0.09(+0.58%)
Jul 11, 2018	15.90	15.90	15.64	15.67	698,739	-0.19(-1.22%)
Jul 10, 2018	16.06	16.06	15.82	15.86	562,160	-0.10(-0.64%)
Jul 09, 2018	16.14	16.14	15.86	15.96	728,019	-0.08(-0.49%)
Jul 06, 2018	16.08	16.15	15.94	16.04	479,714	-0.07(-0.42%)
Jul 05, 2018	15.79	16.26	15.65	16.11	2,197,119	+0.84(+5.53%)
Jul 03, 2018		15.27	15.27	15.27	0	+0.13(+0.86%)

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.