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 (%)
Sep 28, 2018 16.24 16.28 16.04 16.15 631,035 -0.02(-0.13%)
Sep 27, 2018 16.08 16.17 16.04 16.17 532,847 +0.17(+1.04%)
Sep 26, 2018 15.83 16.20 15.80 16.01 769,283 +0.23(+1.49%)
Sep 25, 2018 15.67 15.80 15.64 15.77 494,933 +0.16(+1.01%)
Sep 24, 2018 15.78 15.81 15.56 15.61 848,157 -0.15(-0.98%)
Sep 21, 2018 15.80 15.92 15.72 15.77 1,138,135 -0.06(-0.38%)
Sep 20, 2018 16.01 16.02 15.80 15.83 590,489 -0.15(-0.94%)
Sep 19, 2018 15.92 16.00 15.73 15.98 519,737 -0.02(-0.15%)
Sep 18, 2018 16.04 16.15 15.85 16.00 1,034,587 -0.06(-0.35%)
Sep 17, 2018 16.15 16.18 16.03 16.06 576,933 -0.01(-0.08%)
Sep 14, 2018 15.99 16.13 15.87 16.07 374,523 +0.10(+0.61%)
Sep 13, 2018 15.98 16.04 15.86 15.98 1,573,878 -0.00(-0.03%)
Sep 12, 2018 15.70 16.00 15.68 15.98 714,457 +0.26(+1.62%)
Sep 11, 2018 15.54 15.75 15.48 15.72 666,473 +0.17(+1.09%)
Sep 10, 2018 15.69 15.74 15.44 15.55 1,080,749 -0.13(-0.83%)
Sep 07, 2018 15.70 15.74 15.61 15.68 727,567 -0.02(-0.10%)
Sep 06, 2018 15.75 15.75 15.60 15.70 720,987 +0.06(+0.36%)
Sep 05, 2018 15.67 15.77 15.49 15.64 835,976 -0.03(-0.21%)
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.