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 (%)
Jul 31, 2017	14.71	14.85	14.69	14.82	395,362	+0.07(+0.47%)
Jul 28, 2017	14.76	14.86	14.70	14.75	605,701	-0.04(-0.25%)
Jul 27, 2017	14.87	14.93	14.74	14.79	621,610	-0.10(-0.64%)
Jul 26, 2017	14.89	14.96	14.84	14.88	406,340	+0.03(+0.20%)
Jul 25, 2017	14.89	14.93	14.79	14.85	348,973	+0.01(+0.05%)
Jul 24, 2017	14.81	14.89	14.72	14.85	441,155	+0.03(+0.22%)
Jul 21, 2017	14.82	14.85	14.73	14.81	332,029	+0.06(+0.40%)
Jul 20, 2017	14.60	14.78	14.55	14.75	428,883	+0.18(+1.23%)
Jul 19, 2017	14.56	14.67	14.56	14.57	675,348	+0.01(+0.08%)
Jul 18, 2017	14.64	14.74	14.53	14.56	615,606	-0.08(-0.53%)
Jul 17, 2017	14.82	14.83	14.61	14.64	618,156	-0.15(-1.02%)
Jul 14, 2017	14.69	14.85	14.66	14.79	421,154	+0.07(+0.45%)
Jul 13, 2017	14.91	14.91	14.67	14.72	369,840	-0.12(-0.81%)
Jul 12, 2017	14.76	14.94	14.69	14.85	488,087	+0.16(+1.07%)
Jul 11, 2017	14.74	14.76	14.65	14.69	558,098	-0.07(-0.45%)
Jul 10, 2017	14.78	14.90	14.73	14.75	396,620	-0.04(-0.25%)
Jul 07, 2017	14.93	14.95	14.74	14.79	657,684	-0.10(-0.69%)
Jul 06, 2017	15.07	15.17	14.89	14.89	486,777	-0.28(-1.86%)
Jul 05, 2017	15.18	15.21	15.00	15.17	496,005	+0.10(+0.63%)

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.