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 29, 2022	35.24	35.37	34.44	34.70	355,795	-0.66(-1.87%)
Apr 28, 2022	35.25	35.62	34.92	35.36	470,560	+0.46(+1.32%)
Apr 27, 2022	34.42	34.99	34.17	34.90	414,539	+0.46(+1.34%)
Apr 26, 2022	35.67	35.67	34.24	34.44	621,015	-1.38(-3.86%)
Apr 25, 2022	35.51	35.95	35.03	35.82	618,291	+0.12(+0.34%)
Apr 22, 2022	36.82	36.91	35.63	35.70	729,309	-1.49(-4.01%)
Apr 21, 2022	37.95	37.95	36.86	37.19	333,280	-0.60(-1.59%)
Apr 20, 2022	36.92	37.91	36.90	37.79	378,416	+1.01(+2.74%)
Apr 19, 2022	36.96	37.05	36.74	36.79	338,499	-0.07(-0.18%)
Apr 18, 2022	37.10	37.18	36.67	36.85	315,523	-0.24(-0.64%)
Apr 14, 2022	37.43	37.57	36.88	37.09	248,618	-0.28(-0.76%)
Apr 13, 2022	36.95	37.42	36.88	37.38	333,823	+0.57(+1.54%)
Apr 12, 2022	36.97	37.28	36.64	36.81	230,181	-0.19(-0.51%)
Apr 11, 2022	37.24	37.24	36.56	37.00	318,353	-0.31(-0.82%)
Apr 08, 2022	37.23	37.58	37.23	37.30	190,039	+0.16(+0.42%)
Apr 07, 2022	37.04	37.22	36.47	37.15	371,538	+0.04(+0.10%)
Apr 06, 2022	37.52	37.61	36.91	37.11	473,455	-0.64(-1.71%)
Apr 05, 2022	37.69	38.36	37.63	37.75	439,837	+0.21(+0.56%)
Apr 04, 2022	37.29	37.89	37.29	37.54	506,282	+0.16(+0.42%)

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.