Indicators

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

30.37 +0.42 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	14.17	14.31	14.12	14.26	554,185	+0.09(+0.67%)
Apr 27, 2017	14.23	14.23	14.07	14.16	529,014	-0.00(-0.03%)
Apr 26, 2017	14.38	14.38	14.16	14.17	969,060	-0.18(-1.26%)
Apr 25, 2017	14.30	14.37	14.18	14.35	933,863	+0.10(+0.71%)
Apr 24, 2017	14.41	14.60	14.13	14.25	1,855,247	+0.28(+2.00%)
Apr 21, 2017	14.04	14.04	13.89	13.97	429,008	+0.02(+0.13%)
Apr 20, 2017	13.99	13.99	13.86	13.95	689,875	+0.00(+0.03%)
Apr 19, 2017	14.04	14.05	13.88	13.95	683,987	-0.11(-0.75%)
Apr 18, 2017	14.27	14.28	14.04	14.05	791,537	-0.22(-1.57%)
Apr 17, 2017	14.18	14.38	14.16	14.28	851,271	+0.12(+0.84%)
Apr 13, 2017	14.09	14.20	14.06	14.16	1,562,859	+0.07(+0.51%)
Apr 12, 2017	13.91	14.10	13.91	14.08	757,226	+0.14(+1.04%)
Apr 11, 2017	13.89	13.98	13.85	13.94	736,656	+0.05(+0.34%)
Apr 10, 2017	13.71	13.93	13.71	13.89	785,849	+0.13(+0.97%)
Apr 07, 2017	13.79	13.87	13.72	13.76	1,149,969	-0.03(-0.21%)
Apr 06, 2017	13.84	13.87	13.78	13.79	1,309,009	-0.08(-0.55%)
Apr 05, 2017	13.90	13.92	13.78	13.86	1,133,370	-0.02(-0.16%)
Apr 04, 2017	13.97	14.00	13.82	13.88	1,136,316	-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.