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, 2020	26.65	26.76	26.32	26.43	597,347	-0.28(-1.03%)
Nov 27, 2020	27.06	27.15	26.61	26.70	410,116	-0.43(-1.59%)
Nov 25, 2020	27.30	27.36	27.08	27.14	524,356	-0.25(-0.90%)
Nov 24, 2020	27.44	27.70	27.20	27.38	924,530	+0.29(+1.09%)
Nov 23, 2020	27.45	27.45	27.06	27.09	657,616	+0.04(+0.14%)
Nov 20, 2020	27.15	27.31	27.00	27.05	422,757	-0.18(-0.68%)
Nov 19, 2020	27.14	27.24	26.81	27.24	392,266	+0.02(+0.08%)
Nov 18, 2020	27.52	27.52	27.12	27.22	627,078	-0.21(-0.77%)
Nov 17, 2020	27.53	27.68	27.27	27.43	420,060	-0.22(-0.78%)
Nov 16, 2020	27.13	27.71	27.06	27.64	1,022,902	+0.83(+3.10%)
Nov 13, 2020	26.51	26.94	26.46	26.81	475,840	+0.42(+1.57%)
Nov 12, 2020	26.60	26.96	26.23	26.40	909,481	-0.33(-1.24%)
Nov 11, 2020	26.97	27.26	26.56	26.73	618,343	-0.07(-0.27%)
Nov 10, 2020	26.42	27.05	26.15	26.80	643,063	+0.66(+2.53%)
Nov 09, 2020	25.51	26.53	25.51	26.14	997,023	+1.56(+6.35%)
Nov 06, 2020	24.35	24.67	24.26	24.58	458,907	+0.23(+0.93%)
Nov 05, 2020	24.01	24.55	23.94	24.35	513,205	+0.75(+3.16%)
Nov 04, 2020	23.63	23.95	23.38	23.60	356,646	-0.01(-0.04%)
Nov 03, 2020	23.24	23.68	23.15	23.61	352,279	+0.67(+2.93%)

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.