Skip to main content

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

27.53 -0.35 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 29.27 29.27 28.99 29.24 430,465 +0.02(+0.07%)
Jul 29, 2021 29.20 29.50 29.18 29.22 256,946 +0.08(+0.28%)
Jul 28, 2021 29.31 29.40 29.04 29.14 340,145 -0.17(-0.57%)
Jul 27, 2021 29.56 29.66 29.25 29.31 280,345 -0.28(-0.93%)
Jul 26, 2021 29.53 29.66 29.33 29.58 511,940 -0.09(-0.31%)
Jul 23, 2021 29.66 29.83 29.54 29.67 367,747 +0.18(+0.61%)
Jul 22, 2021 29.27 29.53 29.14 29.50 261,054 +0.22(+0.76%)
Jul 21, 2021 29.46 29.52 29.25 29.27 228,516 -0.05(-0.18%)
Jul 20, 2021 29.11 29.52 29.06 29.33 439,917 +0.12(+0.43%)
Jul 19, 2021 29.36 29.37 28.61 29.20 763,102 -0.42(-1.42%)
Jul 16, 2021 29.52 29.65 29.36 29.63 610,511 +0.14(+0.46%)
Jul 15, 2021 29.94 29.98 29.30 29.49 582,570 -0.61(-2.01%)
Jul 14, 2021 30.31 30.45 30.00 30.10 379,986 -0.13(-0.43%)
Jul 13, 2021 30.26 30.28 30.09 30.23 524,806 +0.03(+0.09%)
Jul 12, 2021 30.10 30.35 30.05 30.20 231,338 +0.03(+0.09%)
Jul 09, 2021 30.02 30.35 30.02 30.17 475,359 +0.21(+0.69%)
Jul 08, 2021 30.28 30.28 29.78 29.97 677,007 -0.37(-1.21%)
Jul 07, 2021 30.11 30.53 30.10 30.33 938,294 +0.22(+0.74%)
Jul 06, 2021 30.27 30.30 29.97 30.11 506,629 -0.22(-0.71%)
Jul 02, 2021 30.41 30.58 30.21 30.33 527,013 -0.22(-0.71%)
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.