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 (%)
Dec 29, 2023	29.89	30.12	29.69	30.01	418,460	+0.02(+0.06%)
Dec 28, 2023	30.27	30.45	29.73	29.99	199,653	-0.29(-0.94%)
Dec 27, 2023	30.26	30.68	30.13	30.27	490,184	-0.07(-0.22%)
Dec 26, 2023	30.25	30.47	30.03	30.34	368,522	+0.15(+0.50%)
Dec 22, 2023	29.98	30.41	29.88	30.19	579,009	+0.26(+0.86%)
Dec 21, 2023	28.88	29.95	28.84	29.93	738,375	+1.22(+4.25%)
Dec 20, 2023	28.99	29.69	28.60	28.71	737,124	-0.43(-1.47%)
Dec 19, 2023	29.12	29.66	28.59	29.14	552,719	+0.42(+1.46%)
Dec 18, 2023	28.69	29.23	28.55	28.72	443,174	+0.03(+0.10%)
Dec 15, 2023	29.26	29.55	28.53	28.69	1,221,498	-0.65(-2.21%)
Dec 14, 2023	28.43	29.45	28.43	29.34	1,394,116	+1.24(+4.41%)
Dec 13, 2023	26.85	28.22	26.57	28.10	640,174	+1.31(+4.87%)
Dec 12, 2023	27.24	27.24	26.49	26.80	349,475	-0.42(-1.54%)
Dec 11, 2023	26.93	27.41	26.31	27.22	699,855	+0.38(+1.42%)
Dec 08, 2023	26.85	27.23	26.62	26.83	512,229	+0.09(+0.32%)
Dec 07, 2023	26.11	26.92	25.73	26.75	589,307	+0.64(+2.45%)
Dec 06, 2023	25.81	26.48	25.73	26.11	661,003	+0.40(+1.56%)
Dec 05, 2023	25.94	26.39	25.47	25.71	482,302	-0.32(-1.24%)
Dec 04, 2023	25.97	26.58	25.78	26.03	648,498	-0.41(-1.55%)

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.