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 31, 2018	14.12	14.51	14.08	14.39	1,230,643	+0.30(+2.16%)
Dec 28, 2018	14.14	14.27	13.98	14.08	1,347,276	-0.06(-0.41%)
Dec 27, 2018	13.88	14.15	13.62	14.14	1,229,107	+0.04(+0.30%)
Dec 26, 2018	13.53	14.11	13.44	14.10	1,008,165	+0.55(+4.06%)
Dec 24, 2018	13.77	13.83	13.50	13.55	1,012,017	-0.25(-1.78%)
Dec 21, 2018	13.86	14.09	13.79	13.80	1,946,758	-0.01(-0.06%)
Dec 20, 2018	14.30	14.40	13.75	13.80	2,027,367	-0.53(-3.66%)
Dec 19, 2018	14.79	14.84	14.29	14.33	1,848,674	-0.43(-2.91%)
Dec 18, 2018	15.08	15.26	14.73	14.76	1,709,116	-0.29(-1.94%)
Dec 17, 2018	15.56	15.57	15.01	15.05	1,337,127	-0.58(-3.68%)
Dec 14, 2018	15.76	15.79	15.61	15.63	428,133	-0.16(-1.00%)
Dec 13, 2018	15.99	16.02	15.65	15.78	550,218	-0.23(-1.46%)
Dec 12, 2018	15.73	16.11	15.67	16.02	711,001	+0.45(+2.86%)
Dec 11, 2018	15.41	15.61	15.36	15.57	1,013,982	+0.25(+1.60%)
Dec 10, 2018	15.74	15.74	15.23	15.33	1,175,862	-0.45(-2.88%)
Dec 07, 2018	16.09	16.23	15.76	15.78	838,747	-0.27(-1.69%)
Dec 06, 2018	16.06	16.08	15.78	16.05	896,003	-0.20(-1.26%)
Dec 04, 2018	16.30	16.43	16.21	16.26	668,358	-0.05(-0.31%)

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.