Chronicle Journal: Finance

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

53.52 USD +0.54 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 53.51 53.76 53.01 53.52 356,117 +0.54(+1.02%)
May 06, 2021 53.30 53.90 52.85 52.98 157,671 -0.33(-0.62%)
May 05, 2021 53.14 53.42 52.61 53.31 156,942 +0.33(+0.62%)
May 04, 2021 53.78 53.78 52.82 52.98 170,680 -0.75(-1.40%)
May 03, 2021 53.83 54.12 53.41 53.73 156,519 -0.04(-0.07%)
Apr 30, 2021 53.91 54.22 53.65 53.77 136,300 -0.45(-0.83%)
Apr 29, 2021 54.20 54.61 54.02 54.22 159,619 +0.04(+0.07%)
Apr 28, 2021 53.97 54.47 53.71 54.18 188,303 +0.01(+0.02%)
Apr 27, 2021 54.49 54.74 53.83 54.17 262,596 -0.01(-0.02%)
Apr 26, 2021 53.76 54.32 53.16 54.18 200,717 +0.43(+0.80%)
Apr 23, 2021 53.92 54.11 53.46 53.75 427,100 -0.20(-0.37%)
Apr 22, 2021 54.24 54.65 53.88 53.95 150,946 -0.44(-0.81%)
Apr 21, 2021 54.00 54.56 54.00 54.39 207,618 +0.08(+0.15%)
Apr 20, 2021 54.21 54.68 54.00 54.31 207,772 -0.43(-0.79%)
Apr 19, 2021 54.84 55.54 54.50 54.74 188,634 -0.35(-0.64%)
Apr 16, 2021 54.94 55.39 54.87 55.09 242,000 +0.22(+0.40%)
Apr 15, 2021 54.78 55.32 54.73 54.87 149,681 +0.09(+0.16%)
Apr 14, 2021 54.35 55.17 54.35 54.78 194,297 +0.38(+0.70%)
Apr 13, 2021 54.18 54.62 53.85 54.40 190,042 +0.00(+0.00%)
Apr 12, 2021 54.57 55.00 54.27 54.40 211,543 -0.36(-0.66%)
Apr 09, 2021 55.21 55.21 54.65 54.76 156,500 -0.22(-0.40%)
Apr 08, 2021 55.24 55.28 54.71 54.98 150,173 +0.07(+0.13%)
Apr 07, 2021 54.88 55.09 54.54 54.91 161,506 +0.28(+0.51%)
Apr 06, 2021 54.56 54.87 54.14 54.63 154,792 +0.02(+0.04%)
Apr 05, 2021 54.46 55.19 54.34 54.61 278,197 +0.25(+0.46%)
Apr 01, 2021 53.74 54.55 53.48 54.36 287,400 +1.11(+2.08%)
Mar 31, 2021 53.06 53.49 52.81 53.25 263,282 +0.30(+0.57%)
Mar 30, 2021 52.47 53.26 52.44 52.95 142,516 +0.06(+0.11%)
Mar 29, 2021 52.89 53.61 52.55 52.89 251,144 -0.42(-0.79%)
Mar 26, 2021 53.00 53.58 52.66 53.31 308,900 +0.27(+0.51%)
Mar 25, 2021 54.00 54.39 53.04 53.04 322,968 -1.24(-2.28%)
Mar 24, 2021 53.24 54.77 53.15 54.28 360,305 +1.21(+2.28%)
Mar 23, 2021 52.52 53.67 52.52 53.07 373,611 +0.27(+0.51%)
Mar 22, 2021 53.01 53.23 52.64 52.80 129,437 +0.04(+0.08%)
Mar 19, 2021 52.32 53.31 52.01 52.76 222,800 +0.48(+0.92%)
Mar 18, 2021 53.47 53.63 52.14 52.28 268,468 -1.35(-2.52%)
Mar 17, 2021 52.80 53.72 52.48 53.63 186,043 +1.05(+2.00%)
Mar 16, 2021 52.50 53.54 52.28 52.58 314,349 -0.11(-0.21%)
Mar 15, 2021 53.20 53.57 52.31 52.69 247,537 -0.51(-0.96%)
Mar 12, 2021 52.66 53.39 52.21 53.20 215,700 +0.46(+0.87%)
Mar 11, 2021 52.50 53.45 52.50 52.74 270,218 +0.23(+0.44%)
Mar 10, 2021 52.44 53.46 52.36 52.51 262,978 +0.24(+0.46%)
Mar 09, 2021 52.19 53.31 52.19 52.27 653,401 +0.61(+1.18%)
Mar 08, 2021 51.54 52.42 51.41 51.66 449,994 -0.01(-0.02%)
Mar 05, 2021 50.96 52.10 50.89 51.67 356,200 +0.71(+1.39%)
Mar 04, 2021 51.24 51.82 50.42 50.96 494,212 -0.47(-0.91%)
Mar 03, 2021 51.21 51.56 50.32 51.43 184,572 +0.35(+0.69%)
Mar 02, 2021 51.37 51.94 51.06 51.08 263,129 -0.29(-0.56%)
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.