Skip to main content

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

27.53 -0.35 (-1.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 14.79 14.86 14.68 14.83 1,167,564 +0.09(+0.62%)
May 30, 2017 14.74 14.80 14.64 14.74 805,743 +0.05(+0.37%)
May 26, 2017 14.72 14.72 14.56 14.69 536,338 +0.33(+2.28%)
May 25, 2017 14.50 14.50 14.28 14.36 707,059 -0.11(-0.79%)
May 24, 2017 14.37 14.58 14.34 14.47 777,785 +0.17(+1.22%)
May 23, 2017 14.31 14.39 14.23 14.30 780,343 -0.01(-0.05%)
May 22, 2017 14.14 14.39 14.14 14.31 666,153 +0.17(+1.19%)
May 19, 2017 13.95 14.20 13.92 14.14 1,291,476 +0.21(+1.54%)
May 18, 2017 14.06 14.10 13.85 13.93 1,721,804 -0.18(-1.29%)
May 17, 2017 14.39 14.39 14.06 14.11 1,105,423 -0.34(-2.35%)
May 16, 2017 14.62 14.64 14.39 14.45 937,909 +0.04(+0.27%)
May 15, 2017 14.30 14.49 14.24 14.41 1,079,295 +0.17(+1.23%)
May 12, 2017 14.11 14.31 14.06 14.23 816,744 +0.15(+1.06%)
May 11, 2017 14.15 14.15 14.02 14.08 683,477 -0.06(-0.45%)
May 10, 2017 14.22 14.22 14.07 14.15 712,970 -0.02(-0.13%)
May 09, 2017 14.33 14.33 14.11 14.16 1,002,391 -0.11(-0.80%)
May 08, 2017 14.40 14.43 14.15 14.28 940,775 -0.03(-0.20%)
May 05, 2017 13.98 14.35 13.93 14.31 800,594 +0.42(+3.01%)
May 04, 2017 13.99 14.05 13.85 13.89 807,973 -0.08(-0.59%)
May 03, 2017 14.05 14.12 13.96 13.97 847,783 -0.07(-0.53%)
May 02, 2017 14.04 14.05 13.95 14.05 685,429 +0.02(+0.13%)
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.