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 (%)
Apr 29, 2022	35.23	35.36	34.44	34.69	355,871	-0.66(-1.87%)
Apr 28, 2022	35.24	35.62	34.91	35.36	470,661	+0.46(+1.32%)
Apr 27, 2022	34.42	34.98	34.17	34.89	414,629	+0.46(+1.34%)
Apr 26, 2022	35.67	35.67	34.23	34.43	621,149	-1.38(-3.86%)
Apr 25, 2022	35.50	35.94	35.02	35.82	618,424	+0.12(+0.34%)
Apr 22, 2022	36.81	36.90	35.62	35.69	729,466	-1.49(-4.01%)
Apr 21, 2022	37.94	37.94	36.86	37.18	333,351	-0.60(-1.59%)
Apr 20, 2022	36.91	37.90	36.89	37.78	378,498	+1.01(+2.73%)
Apr 19, 2022	36.95	37.04	36.73	36.78	338,572	-0.07(-0.18%)
Apr 18, 2022	37.09	37.17	36.66	36.84	315,591	-0.24(-0.64%)
Apr 14, 2022	37.42	37.56	36.87	37.08	248,672	-0.28(-0.76%)
Apr 13, 2022	36.94	37.41	36.87	37.37	333,895	+0.57(+1.54%)
Apr 12, 2022	36.96	37.27	36.63	36.80	230,231	-0.19(-0.51%)
Apr 11, 2022	37.23	37.23	36.55	36.99	318,421	-0.31(-0.82%)
Apr 08, 2022	37.22	37.57	37.22	37.29	190,080	+0.16(+0.42%)
Apr 07, 2022	37.03	37.21	36.46	37.14	371,618	+0.04(+0.10%)
Apr 06, 2022	37.51	37.60	36.90	37.10	473,557	-0.64(-1.71%)
Apr 05, 2022	37.68	38.35	37.62	37.74	439,932	+0.21(+0.56%)
Apr 04, 2022	37.28	37.88	37.28	37.53	506,391	+0.16(+0.42%)

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.