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 (%)
Nov 30, 2015	9.180	9.260	9.108	9.117	405,251	-0.02(-0.24%)
Nov 27, 2015	9.226	9.264	9.139	9.139	338,421	+0.13(+1.39%)
Nov 25, 2015	9.196	9.013	9.013	9.013	1,490,892	-0.18(-1.96%)
Nov 24, 2015	9.141	9.213	9.072	9.193	747,448	+0.03(+0.31%)
Nov 23, 2015	9.107	9.170	9.059	9.165	594,281	+0.07(+0.76%)
Nov 20, 2015	9.089	9.128	9.048	9.096	626,599	+0.05(+0.60%)
Nov 19, 2015	9.003	9.089	8.949	9.042	1,371,334	+0.02(+0.19%)
Nov 18, 2015	9.046	9.085	8.966	9.024	821,210	+0.02(+0.22%)
Nov 17, 2015	8.959	9.070	8.920	9.005	819,402	+0.05(+0.53%)
Nov 16, 2015	8.790	8.959	8.790	8.957	812,859	+0.14(+1.60%)
Nov 13, 2015	8.899	8.933	8.816	8.816	731,216	-0.10(-1.09%)
Nov 12, 2015	8.886	8.981	8.886	8.914	1,417,818	-0.03(-0.34%)
Nov 11, 2015	9.098	9.102	8.944	8.944	837,115	-0.14(-1.53%)
Nov 10, 2015	9.020	9.102	9.020	9.083	538,256	+0.07(+0.79%)
Nov 09, 2015	8.912	9.035	8.912	9.011	1,402,619	+0.05(+0.53%)
Nov 06, 2015	9.059	9.085	8.879	8.964	2,991,129	-0.12(-1.34%)
Nov 05, 2015	9.068	9.126	8.994	9.085	1,478,697	+0.02(+0.26%)
Nov 04, 2015	9.189	9.211	9.003	9.061	750,295	-0.04(-0.48%)
Nov 03, 2015	9.102	9.204	9.003	9.105	1,843,521	-0.00(-0.02%)

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.