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 (%)
Apr 28, 2017	13.97	14.11	13.92	14.06	562,075	+0.09(+0.66%)
Apr 27, 2017	14.03	14.03	13.87	13.96	536,546	-0.00(-0.03%)
Apr 26, 2017	14.17	14.18	13.96	13.97	982,858	-0.18(-1.26%)
Apr 25, 2017	14.10	14.16	13.99	14.15	947,159	+0.10(+0.71%)
Apr 24, 2017	14.21	14.39	13.93	14.05	1,881,662	+0.27(+2.00%)
Apr 21, 2017	13.84	13.84	13.70	13.77	435,116	+0.02(+0.13%)
Apr 20, 2017	13.80	13.80	13.67	13.75	699,697	+0.00(+0.03%)
Apr 19, 2017	13.84	13.85	13.69	13.75	693,726	-0.10(-0.75%)
Apr 18, 2017	14.07	14.08	13.84	13.85	802,807	-0.22(-1.57%)
Apr 17, 2017	13.99	14.17	13.96	14.07	863,391	+0.12(+0.84%)
Apr 13, 2017	13.89	14.00	13.86	13.96	1,585,111	+0.07(+0.51%)
Apr 12, 2017	13.71	13.91	13.71	13.89	768,008	+0.14(+1.04%)
Apr 11, 2017	13.70	13.79	13.66	13.74	747,145	+0.05(+0.34%)
Apr 10, 2017	13.52	13.74	13.52	13.70	797,038	+0.13(+0.97%)
Apr 07, 2017	13.59	13.67	13.52	13.56	1,166,342	-0.03(-0.21%)
Apr 06, 2017	13.65	13.68	13.58	13.59	1,327,647	-0.07(-0.55%)
Apr 05, 2017	13.71	13.72	13.59	13.67	1,149,507	-0.02(-0.16%)
Apr 04, 2017	13.78	13.80	13.63	13.69	1,152,495	-0.07(-0.49%)

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.