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 28, 2021	29.38	29.42	29.11	29.32	296,515	+0.09(+0.30%)
May 27, 2021	29.17	29.43	29.08	29.24	300,827	+0.17(+0.60%)
May 26, 2021	29.05	29.32	28.99	29.06	290,076	+0.09(+0.30%)
May 25, 2021	29.12	29.24	28.95	28.98	406,451	+0.03(+0.09%)
May 24, 2021	28.83	29.11	28.83	28.95	324,965	+0.12(+0.43%)
May 21, 2021	28.93	29.19	28.74	28.83	519,257	-0.02(-0.07%)
May 20, 2021	28.93	29.20	28.85	28.85	495,003	-0.03(-0.11%)
May 19, 2021	28.44	28.96	28.13	28.88	553,305	+0.27(+0.94%)
May 18, 2021	28.61	28.80	28.54	28.61	658,366	+0.02(+0.06%)
May 17, 2021	28.22	28.63	28.09	28.60	651,302	+0.35(+1.25%)
May 14, 2021	28.48	28.70	28.20	28.24	636,644	-0.07(-0.25%)
May 13, 2021	28.28	28.43	28.11	28.31	434,434	+0.10(+0.36%)
May 12, 2021	28.81	28.81	28.09	28.21	554,660	-0.53(-1.85%)
May 11, 2021	28.61	28.77	28.35	28.74	470,343	+0.05(+0.19%)
May 10, 2021	28.72	29.08	28.66	28.69	596,679	+0.02(+0.06%)
May 07, 2021	28.67	28.80	28.40	28.67	664,705	+0.29(+1.02%)
May 06, 2021	28.56	28.88	28.31	28.38	294,298	-0.18(-0.62%)
May 05, 2021	28.47	28.62	28.19	28.56	292,938	+0.18(+0.62%)
May 04, 2021	28.81	28.81	28.30	28.38	318,580	-0.40(-1.40%)

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.