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 31, 2023	32.04	32.70	32.04	32.46	219,732	+0.37(+1.16%)
Jul 28, 2023	32.25	32.63	32.03	32.09	158,465	-0.15(-0.45%)
Jul 27, 2023	32.72	32.76	32.15	32.24	197,739	-0.53(-1.61%)
Jul 26, 2023	32.52	32.93	32.46	32.76	130,529	+0.00(+0.00%)
Jul 25, 2023	32.67	32.90	32.49	32.76	219,240	+0.03(+0.08%)
Jul 24, 2023	32.45	32.89	32.42	32.74	176,278	+0.27(+0.84%)
Jul 21, 2023	32.49	32.80	32.39	32.46	153,567	-0.01(-0.03%)
Jul 20, 2023	32.49	32.77	32.42	32.47	149,364	-0.21(-0.64%)
Jul 19, 2023	32.91	32.95	32.48	32.68	178,256	+0.09(+0.28%)
Jul 18, 2023	32.69	32.90	32.27	32.59	177,304	+0.05(+0.14%)
Jul 17, 2023	32.87	32.92	32.48	32.54	206,724	-0.37(-1.13%)
Jul 14, 2023	33.02	33.18	32.74	32.92	251,734	-0.09(-0.28%)
Jul 13, 2023	32.65	33.27	32.56	33.01	282,607	+0.40(+1.23%)
Jul 12, 2023	31.83	32.68	31.83	32.61	212,220	+0.95(+3.02%)
Jul 11, 2023	31.84	31.91	31.50	31.65	339,195	-0.21(-0.66%)
Jul 10, 2023	32.29	32.39	31.83	31.86	326,351	-0.56(-1.74%)
Jul 07, 2023	32.19	32.61	32.04	32.43	200,559	+0.23(+0.71%)
Jul 06, 2023	32.95	33.15	32.00	32.20	306,213	-1.06(-3.17%)
Jul 05, 2023	33.45	33.45	33.00	33.25	392,628	-0.15(-0.44%)

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.