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 (%)
Sep 29, 2023	27.81	27.93	27.02	27.06	895,215	-0.43(-1.57%)
Sep 28, 2023	26.83	27.61	26.73	27.50	429,246	+0.65(+2.43%)
Sep 27, 2023	27.99	28.26	26.81	26.84	528,395	-1.10(-3.95%)
Sep 26, 2023	28.56	28.87	27.94	27.95	637,252	-0.92(-3.19%)
Sep 25, 2023	28.80	29.03	28.86	28.87	375,115	+0.60(+2.12%)
Sep 22, 2023	28.39	28.75	28.03	28.27	588,689	+0.38(+1.35%)
Sep 21, 2023	28.98	29.17	27.84	27.89	367,781	-1.33(-4.54%)
Sep 20, 2023	29.15	29.64	29.15	29.22	251,306	+0.25(+0.86%)
Sep 19, 2023	29.62	29.81	28.96	28.97	179,077	-0.56(-1.90%)
Sep 18, 2023	29.90	30.09	29.38	29.53	327,245	-0.59(-1.96%)
Sep 15, 2023	30.32	30.38	29.85	30.12	763,195	-0.07(-0.24%)
Sep 14, 2023	29.49	30.30	29.49	30.19	536,637	+0.70(+2.37%)
Sep 13, 2023	28.99	29.54	28.99	29.49	602,838	+0.40(+1.36%)
Sep 12, 2023	29.15	29.35	28.82	29.10	285,984	-0.13(-0.44%)
Sep 11, 2023	29.16	29.47	28.83	29.23	471,087	+0.17(+0.60%)
Sep 08, 2023	29.43	29.46	28.93	29.05	282,835	-0.04(-0.13%)
Sep 07, 2023	28.54	29.33	28.43	29.09	352,991	+0.50(+1.74%)
Sep 06, 2023	29.12	29.12	28.56	28.59	364,770	-0.53(-1.83%)
Sep 05, 2023	29.72	29.76	29.01	29.12	343,682	-0.56(-1.89%)

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.