Indicators

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

28.85 +0.76 (+2.71%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	10.34	10.67	10.31	10.63	597,703	+0.34(+3.29%)
Jul 28, 2016	10.30	10.38	10.21	10.29	545,546	-0.03(-0.26%)
Jul 27, 2016	10.50	10.50	10.32	10.32	434,860	-0.13(-1.23%)
Jul 26, 2016	10.48	10.58	10.44	10.45	296,269	-0.04(-0.41%)
Jul 25, 2016	10.56	10.56	10.41	10.49	371,555	-0.07(-0.64%)
Jul 22, 2016	10.62	10.69	10.49	10.56	339,721	-0.06(-0.53%)
Jul 21, 2016	10.81	10.85	10.60	10.62	498,028	-0.19(-1.74%)
Jul 20, 2016	10.62	10.87	10.61	10.81	777,497	+0.16(+1.53%)
Jul 19, 2016	10.54	10.70	10.49	10.64	672,498	+0.04(+0.38%)
Jul 18, 2016	10.52	10.66	10.51	10.60	669,417	+0.08(+0.77%)
Jul 15, 2016	10.56	10.56	10.40	10.52	639,411	+0.06(+0.58%)
Jul 14, 2016	10.56	10.63	10.45	10.46	453,266	-0.08(-0.79%)
Jul 13, 2016	10.57	10.69	10.51	10.54	575,194	-0.04(-0.34%)
Jul 12, 2016	10.49	10.66	10.44	10.58	798,546	+0.14(+1.34%)
Jul 11, 2016	10.46	10.52	10.29	10.44	563,696	-0.02(-0.24%)
Jul 08, 2016	10.39	10.48	10.30	10.46	505,140	+0.15(+1.47%)
Jul 07, 2016	10.62	10.62	10.24	10.31	850,247	-0.17(-1.60%)
Jul 06, 2016	10.20	10.52	10.04	10.48	1,518,094	+0.15(+1.49%)
Jul 05, 2016	10.42	10.44	10.28	10.33	1,301,177	-0.10(-0.93%)

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.