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 (%)
May 29, 2015	9.263	9.278	9.195	9.246	489,810	-0.04(-0.39%)
May 28, 2015	9.321	9.331	9.216	9.282	926,935	-0.06(-0.60%)
May 27, 2015	9.395	9.417	9.265	9.338	702,734	+0.12(+1.32%)
May 26, 2015	9.361	9.364	9.178	9.216	1,083,455	-0.12(-1.29%)
May 22, 2015	9.291	9.336	9.336	9.336	1,017,637	+0.03(+0.29%)
May 21, 2015	9.293	9.338	9.251	9.309	895,877	+0.00(+0.04%)
May 20, 2015	9.355	9.372	9.292	9.305	1,002,971	-0.03(-0.31%)
May 19, 2015	9.259	9.378	9.228	9.334	1,254,703	+0.05(+0.54%)
May 18, 2015	9.347	9.347	9.273	9.284	637,304	-0.05(-0.56%)
May 15, 2015	9.343	9.372	9.272	9.336	812,668	-0.02(-0.20%)
May 14, 2015	9.324	9.361	9.284	9.355	760,699	+0.06(+0.60%)
May 13, 2015	9.307	9.349	9.272	9.299	850,999	+0.04(+0.45%)
May 12, 2015	9.370	9.378	9.253	9.257	1,363,846	-0.08(-0.87%)
May 11, 2015	9.403	9.403	9.301	9.338	647,769	+0.00(+0.04%)
May 08, 2015	9.343	9.399	9.322	9.334	879,999	+0.03(+0.29%)
May 07, 2015	9.264	9.307	9.178	9.307	835,155	+0.09(+0.99%)
May 06, 2015	9.245	9.314	9.176	9.216	914,244	+0.03(+0.34%)
May 05, 2015	9.093	9.230	9.093	9.185	612,971	+0.02(+0.23%)
May 04, 2015	9.243	9.278	9.153	9.164	696,156	-0.03(-0.34%)

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.