2 Followers USX:BIP - Brookfield Infrastructure Partners L.P Brookfield Infrastructure Part
Sector: Utilities, Industry: Multi-Utilities
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
21 Sep 2021 USD 55.0403 54.32 54.94 54.48 54.48 +0.170 (+0.31%) 302,938
20 Sep 2021 USD 54.87 53.72 54.29 54.31 54.31 -0.920 (-1.67%) 321,770
17 Sep 2021 USD 55.77 54.54 55.42 55.23 55.23 -0.620 (-1.11%) 294,936
16 Sep 2021 USD 56.52 55.67 56.52 55.85 55.85 -0.860 (-1.52%) 199,833
15 Sep 2021 USD 57.05 56.51 56.87 56.71 56.71 -0.340 (-0.60%) 216,697
14 Sep 2021 USD 57.57 57.01 57.42 57.05 57.05 -0.370 (-0.64%) 192,204
13 Sep 2021 USD 58.58 57.2517 58.29 57.42 57.42 -0.550 (-0.95%) 195,809
10 Sep 2021 USD 58.41 57.91 57.95 57.97 57.97 +0.160 (+0.28%) 249,302
9 Sep 2021 USD 58.23 57.2 57.61 57.81 57.81 +0.390 (+0.68%) 193,727
8 Sep 2021 USD 57.86 56.945 57.29 57.42 57.42 +0.330 (+0.58%) 157,801
7 Sep 2021 USD 57.64 57.0654 57.36 57.09 57.09 -0.270 (-0.47%) 179,343
3 Sep 2021 USD 57.59 56.74 56.74 57.36 57.36 +0.380 (+0.67%) 121,109
2 Sep 2021 USD 57.15 56.48 56.57 56.98 56.98 +0.500 (+0.89%) 111,914
1 Sep 2021 USD 57.25 56.48 56.85 56.48 56.48 +0.010 (+0.02%) 144,138
31 Aug 2021 USD 56.51 55.98 56.06 56.47 56.47 +0.280 (+0.50%) 176,856
30 Aug 2021 USD 56.55 56.0247 56.49 56.19 56.19 -0.360 (-0.64%) 123,087
27 Aug 2021 USD 56.58 55.95 55.95 56.55 56.55 +0.500 (+0.89%) 249,169
26 Aug 2021 USD 56.4 55.94 56.4 56.05 56.05 -0.570 (-1.01%) 212,661
25 Aug 2021 USD 56.78 56.06 56.42 56.62 56.62 +0.250 (+0.44%) 150,994
24 Aug 2021 USD 56.7 55.8 55.8 56.37 56.37 +0.420 (+0.75%) 114,885
23 Aug 2021 USD 56.19 55.5 55.96 55.95 55.95 +0.300 (+0.54%) 175,289
20 Aug 2021 USD 56.07 55.56 55.65 55.65 55.65 -0.200 (-0.36%) 152,553
19 Aug 2021 USD 56.36 55.52 56.36 55.85 55.85 -0.770 (-1.36%) 136,274
18 Aug 2021 USD 56.909 56.44 56.5 56.62 56.62 +0.020 (+0.04%) 132,946
17 Aug 2021 USD 56.95 56.31 56.63 56.6 56.6 -0.370 (-0.65%) 166,113
16 Aug 2021 USD 56.99 56.2337 56.62 56.97 56.97 +0.410 (+0.72%) 133,755
13 Aug 2021 USD 56.59 55.53 55.89 56.56 56.56 +0.700 (+1.25%) 156,946
12 Aug 2021 USD 55.86 55.06 55.6 55.86 55.86 +0.120 (+0.22%) 95,304
11 Aug 2021 USD 55.88 54.855 55.33 55.74 55.74 +0.830 (+1.51%) 335,745
10 Aug 2021 USD 55.41 54.45 54.93 54.91 54.91 -0.030 (-0.05%) 176,006