Skip to main content

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

37.00 -0.16 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 48.86 49.50 48.62 49.35 141,959 +0.33(+0.67%)
May 30, 2018 48.71 49.13 48.61 49.02 220,852 -0.04(-0.08%)
May 29, 2018 49.25 49.50 48.96 49.06 197,945 -0.35(-0.71%)
May 28, 2018 49.66 49.66 49.26 49.41 55,774 -0.05(-0.10%)
May 25, 2018 49.43 49.54 49.40 49.46 151,126 -0.01(-0.02%)
May 24, 2018 49.80 49.89 49.32 49.47 212,584 -0.14(-0.28%)
May 23, 2018 49.11 49.90 49.09 49.61 112,684 +0.51(+1.04%)
May 22, 2018 49.00 49.52 49.00 49.10 159,267 -0.44(-0.89%)
May 18, 2018 49.54 49.54 49.54 0 +0.11(+0.22%)
May 17, 2018 49.06 49.61 48.83 49.43 145,108 +0.30(+0.61%)
May 16, 2018 48.99 49.13 48.63 49.13 285,425 +0.24(+0.49%)
May 15, 2018 49.77 49.77 48.88 48.89 215,963 -0.96(-1.93%)
May 14, 2018 50.12 50.12 49.69 49.85 135,079 -0.07(-0.14%)
May 11, 2018 50.00 50.47 49.89 49.92 366,826 -0.08(-0.16%)
May 10, 2018 50.25 50.47 49.72 50.00 161,508 -0.45(-0.89%)
May 09, 2018 50.22 50.45 49.68 50.45 182,958 +0.01(+0.02%)
May 08, 2018 51.00 51.01 50.18 50.44 122,696 -0.27(-0.53%)
May 07, 2018 50.83 51.20 50.71 50.71 103,924 -0.08(-0.16%)
May 04, 2018 51.07 51.50 50.69 50.79 187,586 -0.49(-0.96%)
May 03, 2018 50.99 52.00 50.80 51.28 809,649 +0.27(+0.53%)
May 02, 2018 52.04 52.50 50.89 51.01 338,997 -1.15(-2.20%)
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.