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

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	36.53	36.65	36.23	36.43	252,711	-0.24(-0.66%)
Aug 30, 2022	37.31	37.31	36.32	36.67	312,825	+0.05(+0.12%)
Aug 29, 2022	36.68	37.11	36.30	36.63	356,384	+0.03(+0.09%)
Aug 26, 2022	36.75	36.85	36.22	36.59	330,025	-0.22(-0.60%)
Aug 25, 2022	36.98	36.98	36.39	36.81	284,372	+0.09(+0.25%)
Aug 24, 2022	36.33	36.78	36.33	36.72	314,313	+0.17(+0.47%)
Aug 23, 2022	36.06	36.61	35.94	36.55	370,890	+0.54(+1.51%)
Aug 22, 2022	35.73	36.06	35.61	36.01	439,896	-0.11(-0.31%)
Aug 19, 2022	35.47	36.52	35.38	36.12	297,139	+0.48(+1.36%)
Aug 18, 2022	35.26	35.70	35.11	35.63	299,986	+0.48(+1.36%)
Aug 17, 2022	34.95	35.32	34.88	35.15	190,054	-0.07(-0.19%)
Aug 16, 2022	34.81	35.48	34.81	35.22	166,309	+0.14(+0.41%)
Aug 15, 2022	35.02	35.20	34.68	35.08	235,090	-0.23(-0.65%)
Aug 12, 2022	35.23	35.58	35.10	35.31	251,555	-0.03(-0.10%)
Aug 11, 2022	34.88	35.52	34.88	35.34	397,565	+0.45(+1.29%)
Aug 10, 2022	34.50	35.26	34.50	34.89	152,837	+0.54(+1.59%)
Aug 09, 2022	34.47	34.69	34.13	34.35	185,498	-0.33(-0.96%)
Aug 08, 2022	35.19	35.58	34.61	34.68	377,462	-0.22(-0.63%)
Aug 05, 2022	34.24	34.92	34.13	34.90	186,031	+0.45(+1.31%)
Aug 04, 2022	33.99	34.86	33.84	34.45	296,456	+0.59(+1.73%)
Aug 03, 2022	34.03	34.09	33.44	33.86	295,895	+0.04(+0.13%)
Aug 02, 2022	33.94	34.13	33.67	33.82	406,589	-0.10(-0.30%)
Aug 01, 2022	33.99	34.14	33.68	33.92	252,217	+0.03(+0.10%)
Jul 29, 2022	33.52	34.16	33.52	33.89	200,057	+0.23(+0.68%)
Jul 28, 2022	33.38	33.97	33.10	33.66	463,277	+0.40(+1.20%)
Jul 27, 2022	33.11	33.47	33.05	33.26	178,967	+0.41(+1.24%)
Jul 26, 2022	33.14	33.18	32.72	32.85	168,572	-0.43(-1.28%)
Jul 25, 2022	33.20	33.58	33.17	33.27	211,741	+0.14(+0.44%)
Jul 22, 2022	33.44	33.54	32.97	33.13	260,972	-0.10(-0.31%)
Jul 21, 2022	32.50	33.24	32.37	33.23	514,682	+0.82(+2.52%)
Jul 20, 2022	31.86	32.44	31.52	32.41	225,791	+0.54(+1.68%)
Jul 19, 2022	32.24	32.41	31.79	31.88	355,145	+0.02(+0.05%)
Jul 18, 2022	32.28	32.43	31.79	31.86	541,175	-0.25(-0.77%)
Jul 15, 2022	32.64	32.65	31.96	32.11	224,481	-0.14(-0.42%)
Jul 14, 2022	32.00	32.27	31.56	32.24	351,085	-0.25(-0.76%)
Jul 13, 2022	32.23	32.98	32.12	32.49	121,882	-0.08(-0.24%)
Jul 12, 2022	32.33	33.07	32.33	32.57	207,016	-0.07(-0.21%)
Jul 11, 2022	32.44	32.67	32.21	32.64	231,122	+0.12(+0.37%)
Jul 08, 2022	32.51	32.62	32.28	32.52	168,998	-0.06(-0.18%)
Jul 07, 2022	31.99	32.60	31.83	32.58	269,336	+0.66(+2.05%)
Jul 06, 2022	32.23	32.23	31.84	31.92	368,483	-0.23(-0.71%)
Jul 05, 2022	31.90	32.19	31.39	32.15	514,867	-0.97(-2.93%)
Jul 01, 2022	32.77	33.24	32.64	33.12	289,854	+0.60(+1.86%)
Jun 30, 2022	31.69	32.52	31.52	32.52	798,611	+1.00(+3.19%)
Jun 29, 2022	31.61	31.78	31.21	31.51	296,910	-0.13(-0.40%)
Jun 28, 2022	32.21	32.42	31.61	31.64	234,907	-0.40(-1.25%)
Jun 27, 2022	31.39	32.14	31.33	32.04	517,732	+0.48(+1.54%)
Jun 24, 2022	31.48	32.01	31.41	31.56	378,805	+0.22(+0.71%)
Jun 23, 2022	31.06	31.33	30.73	31.33	318,847	+0.32(+1.04%)
Jun 22, 2022	31.05	31.49	30.63	31.01	499,702	-0.14(-0.46%)
Jun 21, 2022	31.80	32.04	30.93	31.16	572,301	-0.88(-2.76%)
Jun 17, 2022	32.41	32.88	31.64	32.04	537,819	-0.46(-1.41%)
Jun 16, 2022	32.61	33.04	32.37	32.50	761,023	-1.30(-3.85%)
Jun 15, 2022	33.72	33.99	33.17	33.80	325,680	+0.28(+0.84%)
Jun 14, 2022	33.70	33.78	33.04	33.52	447,509	-0.17(-0.50%)
Jun 13, 2022	33.54	33.77	32.93	33.69	488,907	-0.51(-1.49%)
Jun 10, 2022	34.60	34.69	34.16	34.20	199,509	-0.77(-2.19%)
Jun 09, 2022	35.43	35.49	34.83	34.97	183,160	-0.48(-1.36%)
Jun 08, 2022	35.45	35.83	35.33	35.45	403,656	-0.47(-1.31%)
Jun 07, 2022	35.79	35.99	35.51	35.92	489,971	+0.13(+0.36%)
Jun 06, 2022	35.61	35.82	35.28	35.79	342,371	+0.27(+0.77%)
Jun 03, 2022	35.25	35.68	35.10	35.52	307,916	+0.12(+0.34%)
Jun 02, 2022	34.24	35.40	34.21	35.40	288,180	+1.24(+3.62%)

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.