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 (%)
Sep 29, 2017	16.11	16.23	16.07	16.17	785,888	+0.07(+0.44%)
Sep 28, 2017	16.11	16.16	16.05	16.10	764,546	-0.02(-0.12%)
Sep 27, 2017	16.17	16.32	16.06	16.11	1,395,327	+0.01(+0.07%)
Sep 26, 2017	16.04	16.17	15.97	16.10	1,038,507	+0.01(+0.05%)
Sep 25, 2017	15.96	16.21	15.96	16.10	1,120,525	+0.13(+0.82%)
Sep 22, 2017	16.01	16.08	15.88	15.96	1,121,846	-0.08(-0.47%)
Sep 21, 2017	16.30	16.30	16.03	16.04	1,650,616	-0.28(-1.70%)
Sep 20, 2017	16.37	16.47	16.21	16.32	1,685,632	-0.04(-0.27%)
Sep 19, 2017	16.38	16.47	16.25	16.36	2,113,324	-0.02(-0.14%)
Sep 18, 2017	16.14	16.42	16.14	16.38	7,534,078	+0.60(+3.77%)
Sep 15, 2017	15.78	15.88	15.64	15.79	6,954,711	+0.01(+0.07%)
Sep 14, 2017	15.69	15.78	15.65	15.78	5,010,036	+0.19(+1.25%)
Sep 13, 2017	15.76	15.78	15.58	15.58	4,819,924	-0.08(-0.50%)
Sep 12, 2017	15.49	15.77	15.49	15.66	18,349,196	-0.77(-4.68%)
Sep 11, 2017	16.52	16.82	16.39	16.43	3,874,669	+0.18(+1.13%)
Sep 08, 2017	16.01	16.34	15.96	16.25	1,589,044	+0.27(+1.67%)
Sep 07, 2017	15.86	16.19	15.86	15.98	959,002	+0.12(+0.78%)
Sep 06, 2017	16.23	16.35	15.78	15.86	1,880,027	-0.30(-1.88%)
Sep 05, 2017	16.33	16.44	16.11	16.16	878,441	-0.10(-0.64%)

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.