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 (%)
Apr 28, 2023	31.14	31.58	31.14	31.35	279,820	-0.02(-0.06%)
Apr 27, 2023	31.14	31.52	31.04	31.36	164,589	+0.30(+0.96%)
Apr 26, 2023	31.07	31.46	30.87	31.07	513,005	+0.00(+0.00%)
Apr 25, 2023	31.59	31.70	30.92	31.07	561,568	-0.73(-2.29%)
Apr 24, 2023	31.59	32.11	31.59	31.80	692,043	+0.13(+0.40%)
Apr 21, 2023	31.83	32.00	31.50	31.67	304,923	-0.16(-0.51%)
Apr 20, 2023	31.70	32.08	31.58	31.83	409,967	-0.01(-0.03%)
Apr 19, 2023	32.18	32.37	31.67	31.84	250,301	-0.32(-1.01%)
Apr 18, 2023	32.05	32.53	32.05	32.17	442,676	+0.07(+0.22%)
Apr 17, 2023	32.17	32.31	31.55	32.09	1,017,898	-0.21(-0.64%)
Apr 14, 2023	32.28	32.62	32.06	32.30	614,859	-0.09(-0.28%)
Apr 13, 2023	31.45	32.46	31.22	32.39	692,245	+1.21(+3.87%)
Apr 12, 2023	30.98	31.45	30.55	31.18	1,132,180	-0.05(-0.14%)
Apr 11, 2023	30.64	31.31	30.60	31.23	288,404	+0.66(+2.15%)
Apr 10, 2023	30.19	30.65	30.01	30.57	268,204	+0.06(+0.21%)
Apr 06, 2023	30.31	30.73	30.24	30.51	251,096	+0.29(+0.95%)
Apr 05, 2023	30.08	30.30	30.01	30.22	224,470	+0.09(+0.30%)
Apr 04, 2023	30.66	30.73	29.91	30.13	422,948	-0.43(-1.41%)

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.