Indicators

Brookfield Infrastructure Partners L.P. (NY: BIP )

30.68 +0.31 (+1.02%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.79	29.83	29.52	29.74	292,415	+0.09(+0.30%)
May 27, 2021	29.58	29.84	29.48	29.65	296,667	+0.18(+0.60%)
May 26, 2021	29.46	29.73	29.40	29.47	286,066	+0.09(+0.30%)
May 25, 2021	29.53	29.65	29.36	29.39	400,832	+0.03(+0.09%)
May 24, 2021	29.23	29.52	29.23	29.36	320,473	+0.12(+0.43%)
May 21, 2021	29.34	29.60	29.14	29.23	512,078	-0.02(-0.07%)
May 20, 2021	29.34	29.61	29.25	29.25	488,160	-0.03(-0.11%)
May 19, 2021	28.84	29.37	28.53	29.29	545,655	+0.27(+0.94%)
May 18, 2021	29.02	29.20	28.95	29.02	649,264	+0.02(+0.06%)
May 17, 2021	28.61	29.03	28.49	29.00	642,297	+0.36(+1.25%)
May 14, 2021	28.87	29.10	28.59	28.64	627,842	-0.07(-0.25%)
May 13, 2021	28.67	28.83	28.50	28.71	428,428	+0.10(+0.36%)
May 12, 2021	29.22	29.22	28.49	28.61	546,991	-0.54(-1.85%)
May 11, 2021	29.01	29.17	28.75	29.15	463,840	+0.05(+0.19%)
May 10, 2021	29.12	29.49	29.06	29.09	588,430	+0.02(+0.06%)
May 07, 2021	29.07	29.21	28.80	29.08	655,515	+0.29(+1.02%)
May 06, 2021	28.96	29.28	28.71	28.78	290,230	-0.18(-0.62%)
May 05, 2021	28.87	29.02	28.58	28.96	288,888	+0.18(+0.62%)
May 04, 2021	29.22	29.22	28.70	28.78	314,176	-0.41(-1.40%)

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.