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

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	27.49	28.43	27.24	28.08	713,095	+0.83(+3.04%)
Feb 28, 2024	27.47	27.67	27.07	27.25	1,170,858	+0.09(+0.34%)
Feb 27, 2024	28.02	28.22	26.84	27.16	1,417,735	-0.63(-2.26%)
Feb 26, 2024	28.93	29.04	27.61	27.79	1,418,545	-1.39(-4.77%)
Feb 23, 2024	29.38	29.62	28.91	29.18	884,177	-0.15(-0.52%)
Feb 22, 2024	30.40	30.74	29.22	29.33	471,402	-1.00(-3.30%)
Feb 21, 2024	30.80	30.99	30.26	30.33	894,783	-0.02(-0.06%)
Feb 20, 2024	30.26	30.60	30.11	30.35	450,251	+0.07(+0.22%)
Feb 16, 2024	30.11	30.50	29.95	30.28	344,839	-0.06(-0.19%)
Feb 15, 2024	29.49	30.41	29.37	30.34	537,361	+1.12(+3.85%)
Feb 14, 2024	28.70	29.25	28.47	29.22	514,025	+0.91(+3.23%)
Feb 13, 2024	29.45	29.52	28.20	28.30	705,064	-1.81(-6.01%)
Feb 12, 2024	29.54	30.28	29.54	30.11	285,822	+0.43(+1.44%)
Feb 09, 2024	29.11	29.85	29.11	29.68	428,691	+0.38(+1.30%)
Feb 08, 2024	29.36	29.56	28.90	29.30	295,390	-0.23(-0.77%)
Feb 07, 2024	30.05	30.36	29.47	29.53	329,288	-0.44(-1.46%)
Feb 06, 2024	29.64	30.03	29.53	29.97	357,612	+0.33(+1.13%)
Feb 05, 2024	29.52	29.98	29.11	29.64	618,474	-0.28(-0.92%)
Feb 02, 2024	30.26	30.26	29.44	29.91	599,746	-0.43(-1.41%)
Feb 01, 2024	30.73	30.74	29.61	30.34	512,039	+0.43(+1.43%)
Jan 31, 2024	30.48	30.67	29.70	29.91	399,153	-0.53(-1.75%)
Jan 30, 2024	29.98	30.51	29.75	30.45	261,773	+0.17(+0.57%)
Jan 29, 2024	29.83	30.47	29.49	30.27	386,210	+0.54(+1.83%)
Jan 26, 2024	30.24	30.41	29.58	29.73	490,602	-0.38(-1.27%)
Jan 25, 2024	29.42	30.22	29.21	30.11	755,651	+0.91(+3.10%)
Jan 24, 2024	29.77	30.49	29.08	29.21	721,307	-0.26(-0.87%)
Jan 23, 2024	29.33	29.87	28.98	29.46	915,677	+0.28(+0.95%)
Jan 22, 2024	29.53	30.02	29.05	29.19	768,941	-0.32(-1.10%)
Jan 19, 2024	28.89	29.60	28.49	29.51	502,549	+0.61(+2.11%)
Jan 18, 2024	28.73	29.16	28.36	28.90	537,445	+0.30(+1.07%)
Jan 17, 2024	28.53	28.82	28.17	28.60	648,474	-0.46(-1.57%)
Jan 16, 2024	28.57	29.11	28.15	29.06	471,228	+0.32(+1.13%)
Jan 12, 2024	28.93	29.68	28.68	28.73	262,408	-0.07(-0.23%)
Jan 11, 2024	29.64	29.64	28.55	28.80	369,669	-0.55(-1.88%)
Jan 10, 2024	28.90	29.66	28.88	29.35	271,973	+0.42(+1.45%)
Jan 09, 2024	29.35	29.35	28.68	28.93	237,163	-0.51(-1.75%)
Jan 08, 2024	28.81	29.56	28.54	29.45	467,882	+0.57(+1.98%)
Jan 05, 2024	28.68	29.55	28.66	28.87	512,245	-0.13(-0.46%)
Jan 04, 2024	29.14	29.26	28.85	29.01	380,279	-0.25(-0.85%)
Jan 03, 2024	29.62	29.70	29.14	29.26	345,930	-0.39(-1.32%)
Jan 02, 2024	29.54	30.26	29.40	29.65	624,352	-0.36(-1.21%)
Dec 29, 2023	29.89	30.12	29.69	30.01	418,460	+0.02(+0.06%)
Dec 28, 2023	30.27	30.45	29.73	29.99	199,653	-0.29(-0.94%)
Dec 27, 2023	30.26	30.68	30.13	30.27	490,184	-0.07(-0.22%)
Dec 26, 2023	30.25	30.47	30.03	30.34	368,522	+0.15(+0.50%)
Dec 22, 2023	29.98	30.41	29.88	30.19	579,009	+0.26(+0.86%)
Dec 21, 2023	28.88	29.95	28.84	29.93	738,375	+1.22(+4.25%)
Dec 20, 2023	28.99	29.69	28.60	28.71	737,124	-0.43(-1.47%)
Dec 19, 2023	29.12	29.66	28.59	29.14	552,719	+0.42(+1.46%)
Dec 18, 2023	28.69	29.23	28.55	28.72	443,174	+0.03(+0.10%)
Dec 15, 2023	29.26	29.55	28.53	28.69	1,221,498	-0.65(-2.21%)
Dec 14, 2023	28.43	29.45	28.43	29.34	1,394,116	+1.24(+4.41%)
Dec 13, 2023	26.85	28.22	26.57	28.10	640,174	+1.31(+4.87%)
Dec 12, 2023	27.24	27.24	26.49	26.80	349,475	-0.42(-1.54%)
Dec 11, 2023	26.93	27.41	26.31	27.22	699,855	+0.38(+1.42%)
Dec 08, 2023	26.85	27.23	26.62	26.83	512,229	+0.09(+0.32%)
Dec 07, 2023	26.11	26.92	25.73	26.75	589,307	+0.64(+2.45%)
Dec 06, 2023	25.81	26.48	25.73	26.11	661,003	+0.40(+1.56%)
Dec 05, 2023	25.94	26.39	25.47	25.71	482,302	-0.32(-1.24%)
Dec 04, 2023	25.97	26.58	25.78	26.03	648,498	-0.41(-1.55%)

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.