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 (%)
Jan 31, 2022	32.10	32.69		32.52	730,793	+0.44(+1.36%)
Jan 28, 2022	32.02	32.32	31.79	32.08	573,443	-0.10(-0.32%)
Jan 27, 2022	32.71	32.96	32.12	32.19	634,306	-0.49(-1.50%)
Jan 26, 2022	32.95	33.32	32.43	32.68	335,066	-0.12(-0.37%)
Jan 25, 2022	32.59	33.18	32.30	32.80	424,340	-0.14(-0.42%)
Jan 24, 2022	32.84	33.06	32.29	32.93	1,035,487	-0.35(-1.06%)
Jan 21, 2022	33.10	33.69	32.87	33.29	597,236	+0.03(+0.08%)
Jan 20, 2022	33.29	33.84	33.21	33.26	351,460	+0.01(+0.03%)
Jan 19, 2022	32.78	33.42	32.69	33.25	392,447	+0.55(+1.68%)
Jan 18, 2022	32.57	32.87	32.51	32.70	306,131	-0.11(-0.34%)
Jan 14, 2022				32.81	0	+0.14(+0.44%)
Jan 13, 2022	33.11	33.19	32.64	32.66	619,955	-0.17(-0.50%)
Jan 12, 2022	33.11	33.28	32.73	32.83	459,845	-0.18(-0.55%)
Jan 11, 2022	32.74	33.19	32.59	33.01	670,231	+0.29(+0.89%)
Jan 10, 2022	32.27	32.76	32.05	32.72	449,982	+0.29(+0.88%)
Jan 07, 2022	32.35	32.50	31.99	32.43	884,843	+0.13(+0.41%)
Jan 06, 2022	32.74	32.88	31.87	32.30	2,534,921	-0.50(-1.53%)
Jan 05, 2022	33.60	33.70	32.80	32.80	672,166	-0.74(-2.22%)
Jan 04, 2022	33.68	33.86	33.24	33.55	736,164	-0.10(-0.29%)

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.