Indicators

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

29.28 +0.84 (+2.95%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.74	35.87	34.93	35.20	350,800	-0.67(-1.87%)
Apr 28, 2022	35.75	36.13	35.42	35.87	463,954	+0.47(+1.32%)
Apr 27, 2022	34.91	35.49	34.66	35.40	408,720	+0.47(+1.34%)
Apr 26, 2022	36.18	36.18	34.73	34.93	612,297	-1.40(-3.86%)
Apr 25, 2022	36.01	36.46	35.53	36.33	609,611	+0.12(+0.34%)
Apr 22, 2022	37.34	37.43	36.14	36.21	719,071	-1.51(-4.01%)
Apr 21, 2022	38.49	38.49	37.39	37.72	328,601	-0.61(-1.59%)
Apr 20, 2022	37.45	38.45	37.42	38.33	373,104	+1.02(+2.73%)
Apr 19, 2022	37.48	37.58	37.26	37.31	333,747	-0.07(-0.18%)
Apr 18, 2022	37.63	37.71	37.19	37.38	311,094	-0.24(-0.64%)
Apr 14, 2022	37.96	38.10	37.40	37.62	245,128	-0.29(-0.76%)
Apr 13, 2022	37.47	37.95	37.40	37.91	329,137	+0.58(+1.54%)
Apr 12, 2022	37.50	37.81	37.16	37.33	226,950	-0.19(-0.51%)
Apr 11, 2022	37.77	37.77	37.08	37.52	313,884	-0.31(-0.82%)
Apr 08, 2022	37.76	38.12	37.76	37.83	187,371	+0.16(+0.42%)
Apr 07, 2022	37.56	37.75	36.99	37.68	366,322	+0.04(+0.10%)
Apr 06, 2022	38.05	38.14	37.43	37.64	466,808	-0.65(-1.71%)
Apr 05, 2022	38.22	38.91	38.17	38.29	433,663	+0.21(+0.56%)
Apr 04, 2022	37.82	38.43	37.82	38.08	499,175	+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.