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

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2024	28.00	28.63	27.90	28.45	495,231	+0.75(+2.71%)
May 29, 2024	29.27	29.27	27.63	27.70	475,904	-1.68(-5.71%)
May 28, 2024	30.02	30.04	29.05	29.37	516,484	-0.31(-1.03%)
May 24, 2024	29.01	29.73	29.01	29.68	344,759	+0.65(+2.24%)
May 23, 2024	29.45	29.99	28.86	29.03	930,584	-0.50(-1.70%)
May 22, 2024	29.58	30.29	29.46	29.53	362,971	-0.30(-0.99%)
May 21, 2024	30.14	30.21	29.57	29.83	297,561	-0.38(-1.27%)
May 20, 2024	29.96	30.59	29.96	30.21	221,815	-0.01(-0.03%)
May 17, 2024	29.95	30.34	29.73	30.22	313,746	+0.17(+0.56%)
May 16, 2024	30.01	30.14	29.80	30.05	367,592	+0.04(+0.13%)
May 15, 2024	29.77	30.08	29.49	30.01	554,821	+0.48(+1.64%)
May 14, 2024	30.14	30.37	29.33	29.53	425,980	-0.56(-1.87%)
May 13, 2024	30.30	30.52	29.80	30.09	281,151	-0.23(-0.75%)
May 10, 2024	30.27	30.53	29.85	30.32	503,762	+0.07(+0.23%)
May 09, 2024	29.83	30.41	29.71	30.25	388,635	+0.31(+1.02%)
May 08, 2024	29.38	30.03	29.20	29.94	363,678	+0.41(+1.40%)
May 07, 2024	29.79	29.91	29.27	29.53	469,171	-0.26(-0.86%)
May 06, 2024	29.10	29.82	28.95	29.79	568,002	+0.92(+3.18%)
May 03, 2024	28.40	28.88	28.29	28.87	479,724	+0.83(+2.95%)
May 02, 2024	27.68	28.12	27.22	28.04	483,037	+0.90(+3.31%)
May 01, 2024	26.52	27.64	25.83	27.14	930,314	+0.65(+2.46%)
Apr 30, 2024	26.42	26.68	26.23	26.49	320,419	-0.21(-0.78%)
Apr 29, 2024	26.74	27.07	26.48	26.70	375,248	-0.06(-0.22%)
Apr 26, 2024	27.04	27.23	26.75	26.76	244,053	-0.22(-0.80%)
Apr 25, 2024	26.91	27.26	26.63	26.98	526,216	-0.36(-1.33%)
Apr 24, 2024	27.14	27.70	27.00	27.34	523,651	-0.13(-0.47%)
Apr 23, 2024	27.51	27.98	27.17	27.47	418,477	+0.10(+0.36%)
Apr 22, 2024	26.81	27.46	26.40	27.37	481,762	+0.59(+2.21%)
Apr 19, 2024	26.02	26.81	26.02	26.78	501,534	+0.87(+3.35%)
Apr 18, 2024	25.32	25.98	25.09	25.91	462,940	+0.71(+2.82%)
Apr 17, 2024	24.90	25.45	24.55	25.20	556,611	+0.50(+2.04%)
Apr 16, 2024	24.89	25.09	24.49	24.70	724,863	-0.34(-1.34%)
Apr 15, 2024	25.64	26.05	24.88	25.03	835,030	-0.44(-1.74%)
Apr 12, 2024	26.78	26.89	25.45	25.48	1,007,025	-1.39(-5.17%)
Apr 11, 2024	27.43	27.74	26.81	26.87	655,078	-0.42(-1.55%)
Apr 10, 2024	28.10	28.18	27.10	27.29	586,760	-1.53(-5.30%)
Apr 09, 2024	29.11	29.23	28.60	28.82	526,684	-0.03(-0.10%)
Apr 08, 2024	28.31	28.96	28.30	28.85	405,365	+0.41(+1.46%)
Apr 05, 2024	27.95	28.72	27.49	28.44	447,257	+0.38(+1.37%)
Apr 04, 2024	29.04	29.15	27.89	28.05	369,011	-0.56(-1.96%)
Apr 03, 2024	28.90	29.42	28.57	28.61	636,956	-0.50(-1.73%)
Apr 02, 2024	29.38	29.81	29.11	29.12	391,584	-0.86(-2.86%)
Apr 01, 2024	30.84	30.84	29.94	29.97	455,660	-0.80(-2.60%)
Mar 28, 2024	29.44	30.88	30.64	30.77	1,069,939	+1.21(+4.10%)
Mar 27, 2024	29.25	29.74	29.21	29.56	300,586	+0.35(+1.18%)
Mar 26, 2024	28.88	29.68	28.88	29.21	280,373	+0.35(+1.23%)
Mar 25, 2024	29.02	29.20	28.80	28.86	489,718	-0.14(-0.48%)
Mar 22, 2024	29.33	29.36	28.68	29.00	329,038	-0.36(-1.24%)
Mar 21, 2024	29.32	29.68	29.00	29.36	396,080	+0.22(+0.74%)
Mar 20, 2024	28.59	29.56	28.54	29.14	364,552	+0.42(+1.48%)
Mar 19, 2024	28.59	29.18	28.27	28.72	389,888	+0.00(+0.00%)
Mar 18, 2024	29.03	29.08	28.50	28.72	533,621	-0.31(-1.05%)
Mar 15, 2024	28.31	29.34	28.31	29.03	490,809	+0.56(+1.97%)
Mar 14, 2024	29.09	29.25	28.05	28.46	291,050	-0.77(-2.63%)
Mar 13, 2024	29.25	29.76	29.15	29.23	281,036	-0.13(-0.44%)
Mar 12, 2024	29.58	29.98	29.27	29.36	372,308	-0.30(-1.00%)
Mar 11, 2024	29.92	30.12	29.37	29.66	406,957	-0.28(-0.92%)
Mar 08, 2024	29.97	30.18	29.30	29.93	338,440	+0.23(+0.76%)
Mar 07, 2024	28.60	29.87	28.60	29.71	655,982	+1.31(+4.62%)
Mar 06, 2024	28.48	28.77	28.09	28.40	518,983	+0.17(+0.59%)
Mar 05, 2024	28.23	28.69	28.05	28.23	507,533	-0.04(-0.14%)
Mar 04, 2024	28.58	28.64	28.02	28.27	466,552	-0.35(-1.21%)

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.