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 (%)
Sep 30, 2019	21.56	21.88	21.56	21.76	1,036,821	+0.25(+1.14%)
Sep 27, 2019	21.69	21.75	21.32	21.51	805,047	-0.11(-0.51%)
Sep 26, 2019	21.21	21.93	21.19	21.62	1,411,461	+0.62(+2.94%)
Sep 25, 2019	20.92	21.12	20.89	21.00	377,740	+0.01(+0.06%)
Sep 24, 2019	21.12	21.16	20.96	20.99	468,890	-0.03(-0.13%)
Sep 23, 2019	21.01	21.10	20.86	21.02	499,491	+0.09(+0.42%)
Sep 20, 2019	20.82	20.98	20.77	20.93	772,899	+0.10(+0.46%)
Sep 19, 2019	20.91	20.94	20.80	20.83	359,245	+0.04(+0.21%)
Sep 18, 2019	20.75	20.88	20.65	20.79	520,526	+0.10(+0.49%)
Sep 17, 2019	20.78	20.85	20.68	20.69	439,260	-0.08(-0.38%)
Sep 16, 2019	20.80	20.90	20.74	20.77	575,279	-0.04(-0.19%)
Sep 13, 2019	20.77	21.06	20.74	20.81	530,542	+0.04(+0.19%)
Sep 12, 2019	20.93	20.98	20.74	20.77	831,642	-0.14(-0.67%)
Sep 11, 2019	20.76	21.01	20.73	20.91	577,864	+0.18(+0.85%)
Sep 10, 2019	21.08	21.08	20.64	20.73	623,046	-0.35(-1.66%)
Sep 09, 2019	21.21	21.40	21.07	21.08	1,053,654	-0.11(-0.54%)
Sep 06, 2019	21.03	21.30	21.02	21.20	872,989	+0.18(+0.83%)
Sep 05, 2019	20.76	21.04	20.71	21.02	553,441	+0.29(+1.42%)
Sep 04, 2019	20.60	20.89	20.60	20.73	470,408	+0.23(+1.11%)

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.