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

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	29.37	29.41	29.10	29.32	296,579	+0.09(+0.30%)
May 27, 2021	29.16	29.42	29.07	29.23	300,891	+0.17(+0.60%)
May 26, 2021	29.05	29.31	28.99	29.06	290,139	+0.09(+0.30%)
May 25, 2021	29.12	29.23	28.95	28.97	406,539	+0.03(+0.09%)
May 24, 2021	28.82	29.10	28.82	28.95	325,036	+0.12(+0.43%)
May 21, 2021	28.92	29.19	28.74	28.82	519,369	-0.02(-0.07%)
May 20, 2021	28.92	29.19	28.84	28.84	495,110	-0.03(-0.11%)
May 19, 2021	28.43	28.96	28.13	28.88	553,424	+0.27(+0.94%)
May 18, 2021	28.61	28.79	28.54	28.61	658,508	+0.02(+0.06%)
May 17, 2021	28.21	28.62	28.09	28.59	651,442	+0.35(+1.25%)
May 14, 2021	28.47	28.69	28.19	28.24	636,781	-0.07(-0.25%)
May 13, 2021	28.27	28.43	28.10	28.31	434,528	+0.10(+0.36%)
May 12, 2021	28.81	28.81	28.09	28.21	554,779	-0.53(-1.85%)
May 11, 2021	28.60	28.76	28.35	28.74	470,444	+0.05(+0.19%)
May 10, 2021	28.71	29.07	28.65	28.68	596,808	+0.02(+0.06%)
May 07, 2021	28.66	28.80	28.39	28.67	664,849	+0.29(+1.02%)
May 06, 2021	28.55	28.87	28.31	28.38	294,362	-0.18(-0.62%)
May 05, 2021	28.46	28.61	28.18	28.55	293,001	+0.18(+0.62%)
May 04, 2021	28.81	28.81	28.29	28.38	318,649	-0.40(-1.40%)
May 03, 2021	28.83	28.99	28.61	28.78	292,211	-0.02(-0.07%)
Apr 30, 2021	28.88	29.04	28.74	28.80	254,463	-0.24(-0.83%)
Apr 29, 2021	29.03	29.25	28.94	29.04	297,999	+0.02(+0.07%)
Apr 28, 2021	28.91	29.18	28.77	29.02	351,550	+0.01(+0.02%)
Apr 27, 2021	29.19	29.32	28.83	29.02	490,250	-0.01(-0.02%)
Apr 26, 2021	28.80	29.10	28.47	29.02	374,726	+0.23(+0.80%)
Apr 23, 2021	28.88	28.99	28.64	28.79	797,370	-0.11(-0.37%)
Apr 22, 2021	29.05	29.27	28.86	28.90	281,807	-0.24(-0.81%)
Apr 21, 2021	28.92	29.22	28.92	29.13	387,610	+0.04(+0.15%)
Apr 20, 2021	29.04	29.29	28.92	29.09	387,897	-0.23(-0.79%)
Apr 19, 2021	29.37	29.75	29.19	29.32	352,168	-0.19(-0.64%)
Apr 16, 2021	29.43	29.67	29.39	29.51	451,799	+0.12(+0.40%)
Apr 15, 2021	29.34	29.63	29.32	29.39	279,445	+0.05(+0.16%)
Apr 14, 2021	29.11	29.55	29.11	29.34	362,740	+0.20(+0.70%)
Apr 13, 2021	29.02	29.26	28.84	29.14	354,797	+0.00(+0.00%)
Apr 12, 2021	29.23	29.46	29.07	29.14	394,938	-0.19(-0.66%)
Apr 09, 2021	29.57	29.57	29.27	29.33	292,176	-0.12(-0.40%)
Apr 08, 2021	29.59	29.61	29.30	29.45	280,363	+0.04(+0.13%)
Apr 07, 2021	29.40	29.51	29.21	29.41	301,522	+0.15(+0.51%)
Apr 06, 2021	29.22	29.39	29.00	29.26	288,987	+0.01(+0.04%)
Apr 05, 2021	29.17	29.56	29.11	29.25	519,377	+0.13(+0.46%)
Apr 01, 2021	28.79	29.22	28.65	29.12	536,558	+0.59(+2.08%)
Mar 31, 2021	28.42	28.65	28.29	28.52	491,531	+0.16(+0.57%)
Mar 30, 2021	28.10	28.53	28.09	28.36	266,068	+0.03(+0.11%)
Mar 29, 2021	28.33	28.72	28.15	28.33	468,870	-0.23(-0.79%)
Mar 26, 2021	28.39	28.70	28.21	28.55	576,697	+0.14(+0.51%)
Mar 25, 2021	28.92	29.13	28.41	28.41	602,961	-0.66(-2.28%)
Mar 24, 2021	28.52	29.34	28.47	29.07	672,667	+0.65(+2.28%)
Mar 23, 2021	28.13	28.75	28.13	28.43	697,509	+0.14(+0.51%)
Mar 22, 2021	28.39	28.51	28.20	28.28	241,651	+0.02(+0.08%)
Mar 19, 2021	28.02	28.55	27.86	28.26	415,954	+0.26(+0.92%)
Mar 18, 2021	28.64	28.73	27.93	28.00	501,213	-0.72(-2.52%)
Mar 17, 2021	28.28	28.77	28.11	28.73	347,331	+0.56(+2.00%)
Mar 16, 2021	28.12	28.68	28.00	28.16	586,870	-0.06(-0.21%)
Mar 15, 2021	28.50	28.69	28.02	28.22	462,136	-0.27(-0.96%)
Mar 12, 2021	28.21	28.60	27.97	28.50	402,698	+0.25(+0.87%)
Mar 11, 2021	28.12	28.63	28.12	28.25	504,480	+0.12(+0.44%)
Mar 10, 2021	28.09	28.64	28.05	28.13	490,964	+0.13(+0.46%)
Mar 09, 2021	27.95	28.55	27.95	28.00	1,219,860	+0.33(+1.18%)
Mar 08, 2021	27.61	28.08	27.54	27.67	840,111	-0.01(-0.02%)
Mar 05, 2021	27.30	27.91	27.26	27.68	665,004	+0.38(+1.39%)
Mar 04, 2021	27.45	27.76	27.01	27.30	922,664	-0.25(-0.91%)
Mar 03, 2021	27.43	27.62	26.95	27.55	344,584	+0.19(+0.69%)
Mar 02, 2021	27.52	27.82	27.35	27.36	491,246	-0.16(-0.56%)

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.