Indicators

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

28.55 -1.01 (-3.42%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.52	34.16	33.52	33.89	200,057	+0.23(+0.68%)
Jul 28, 2022	33.38	33.97	33.10	33.66	463,277	+0.40(+1.20%)
Jul 27, 2022	33.11	33.47	33.05	33.26	178,967	+0.41(+1.24%)
Jul 26, 2022	33.14	33.18	32.72	32.85	168,572	-0.43(-1.28%)
Jul 25, 2022	33.20	33.58	33.17	33.27	211,741	+0.14(+0.44%)
Jul 22, 2022	33.44	33.54	32.97	33.13	260,972	-0.10(-0.31%)
Jul 21, 2022	32.50	33.24	32.37	33.23	514,682	+0.82(+2.52%)
Jul 20, 2022	31.86	32.44	31.52	32.41	225,791	+0.54(+1.68%)
Jul 19, 2022	32.24	32.41	31.79	31.88	355,145	+0.02(+0.05%)
Jul 18, 2022	32.28	32.43	31.79	31.86	541,175	-0.25(-0.77%)
Jul 15, 2022	32.64	32.65	31.96	32.11	224,481	-0.14(-0.42%)
Jul 14, 2022	32.00	32.27	31.56	32.24	351,085	-0.25(-0.76%)
Jul 13, 2022	32.23	32.98	32.12	32.49	121,882	-0.08(-0.24%)
Jul 12, 2022	32.33	33.07	32.33	32.57	207,016	-0.07(-0.21%)
Jul 11, 2022	32.44	32.67	32.21	32.64	231,122	+0.12(+0.37%)
Jul 08, 2022	32.51	32.62	32.28	32.52	168,998	-0.06(-0.18%)
Jul 07, 2022	31.99	32.60	31.83	32.58	269,336	+0.66(+2.05%)
Jul 06, 2022	32.23	32.23	31.84	31.92	368,483	-0.23(-0.71%)
Jul 05, 2022	31.90	32.19	31.39	32.15	514,867	-0.97(-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.