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

34.24 -0.74 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 22.04 22.07 21.87 21.93 369,273 -0.08(-0.38%)
Jul 30, 2019 21.84 22.04 21.74 22.01 819,641 +0.13(+0.61%)
Jul 29, 2019 21.89 21.96 21.83 21.88 302,891 -0.01(-0.05%)
Jul 26, 2019 21.81 21.93 21.75 21.89 629,151 +0.08(+0.36%)
Jul 25, 2019 21.92 21.92 21.68 21.81 442,616 +0.00(+0.00%)
Jul 24, 2019 21.77 21.87 21.63 21.81 427,372 +0.06(+0.30%)
Jul 23, 2019 21.68 21.85 21.62 21.75 555,981 +0.06(+0.30%)
Jul 22, 2019 21.66 21.77 21.60 21.68 355,878 +0.07(+0.32%)
Jul 19, 2019 21.77 21.77 21.48 21.61 484,987 -0.10(-0.46%)
Jul 18, 2019 21.72 21.87 21.60 21.71 693,552 +0.02(+0.11%)
Jul 17, 2019 21.75 21.82 21.63 21.69 1,018,952 +0.02(+0.11%)
Jul 16, 2019 21.67 21.77 21.54 21.66 989,579 +0.09(+0.41%)
Jul 15, 2019 21.40 21.65 21.29 21.57 1,387,559 +0.19(+0.88%)
Jul 12, 2019 21.02 21.42 20.99 21.39 7,199,908 -0.38(-1.75%)
Jul 11, 2019 22.06 22.16 21.54 21.77 733,268 -0.31(-1.41%)
Jul 10, 2019 21.97 22.11 21.95 22.08 353,114 +0.20(+0.91%)
Jul 09, 2019 21.77 21.90 21.71 21.88 269,382 +0.03(+0.16%)
Jul 08, 2019 21.64 21.91 21.51 21.85 388,894 +0.13(+0.62%)
Jul 05, 2019 21.59 21.71 21.53 21.71 330,930 -0.01(-0.07%)
Jul 03, 2019 21.63 21.79 21.57 21.73 325,882 +0.19(+0.90%)
Jul 02, 2019 21.46 21.65 21.44 21.53 508,362 +0.08(+0.37%)
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.