Skip to main content

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

33.79 +0.26 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.38 36.05 35.38 35.76 189,560 +0.24(+0.68%)
Jul 28, 2022 35.23 35.85 34.93 35.52 438,968 +0.42(+1.20%)
Jul 27, 2022 34.95 35.32 34.88 35.10 169,576 +0.43(+1.24%)
Jul 26, 2022 34.97 35.02 34.53 34.67 159,727 -0.45(-1.28%)
Jul 25, 2022 35.04 35.44 35.01 35.12 200,630 +0.15(+0.44%)
Jul 22, 2022 35.29 35.39 34.79 34.96 247,278 -0.11(-0.31%)
Jul 21, 2022 34.30 35.08 34.16 35.07 487,675 +0.86(+2.52%)
Jul 20, 2022 33.63 34.24 33.27 34.21 213,943 +0.57(+1.68%)
Jul 19, 2022 34.03 34.20 33.55 33.64 336,509 +0.02(+0.05%)
Jul 18, 2022 34.07 34.23 33.55 33.63 512,778 -0.26(-0.77%)
Jul 15, 2022 34.44 34.46 33.73 33.89 212,702 -0.14(-0.42%)
Jul 14, 2022 33.77 34.06 33.31 34.03 332,662 -0.26(-0.76%)
Jul 13, 2022 34.01 34.81 33.90 34.29 115,486 -0.08(-0.24%)
Jul 12, 2022 34.12 34.90 34.12 34.37 196,153 -0.07(-0.21%)
Jul 11, 2022 34.24 34.48 33.99 34.44 218,994 +0.13(+0.37%)
Jul 08, 2022 34.31 34.43 34.07 34.32 160,130 -0.06(-0.18%)
Jul 07, 2022 33.76 34.41 33.59 34.38 255,203 +0.69(+2.05%)
Jul 06, 2022 34.01 34.01 33.61 33.69 349,147 -0.24(-0.71%)
Jul 05, 2022 33.66 33.97 33.13 33.93 487,850 -1.02(-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.