Historical Data for Brookfield Infrastructure Partners LP Limited Partnership Units (BIP)

$ 51.03   0.01 (+0.02%) Volume: 198.97k 6:30 PM EST 13-Dec-2019
After Hours:  $ 51.03 0.00 (0.00%) Volume: 108 4:41 PM EST 13-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/13/19 50.97 51.45 50.67 51.03 198.97k 0.01 0.02% 51.03 10.16m 2,071
12/12/19 51.39 51.68 50.42 51.02 379.11k -0.41 -0.80% 51.02 19.3m 4,335
12/11/19 51.79 51.91 51.22 51.43 319.68k -0.32 -0.62% 51.43 16.46m 2,726
12/10/19 51.60 51.7989 51.55 51.75 321.43k -0.06 -0.12% 51.75 16.62m 3,039
12/09/19 52.10 52.4062 51.58 51.81 256.55k -0.36 -0.69% 51.81 13.3m 2,372
12/06/19 52.10 52.67 51.90 52.17 211.08k -0.11 -0.21% 52.17 11.06m 2,494
12/05/19 52.50 52.57 51.91 52.28 183.88k -0.28 -0.53% 52.28 9.6m 2,176
12/04/19 51.89 52.60 51.88 52.56 300.66k 0.63 1.21% 52.56 15.7m 2,490
12/03/19 51.88 52.18 51.52 51.93 195.08k -0.13 -0.25% 51.93 10.14m 2,409
12/02/19 52.35 52.35 51.68 52.06 306.5k -0.04 -0.08% 52.06 15.9m 3,247
11/29/19 52.15 52.38 52.01 52.10 96.55k -0.25 -0.48% 52.10 5.03m 1,176
11/27/19 52.08 52.56 52.07 52.35 294.75k 0.272507 0.52% 52.35 15.44m 2,936
11/26/19 52.61 52.705 52.35 52.58 246.96k -0.059427 -0.11% 52.0775 12.97m 2,698
11/25/19 52.40 52.66 52.32 52.64 189.69k 0.198089 0.38% 52.1369 9.96m 1,982
11/22/19 52.62 52.73 52.29 52.44 180.24k -0.148566 -0.29% 51.9388 9.46m 2,581
11/21/19 52.69 52.83 52.34 52.59 289.45k -0.099045 -0.19% 52.0874 15.22m 2,798
11/20/19 52.28 52.79 52.07 52.69 210.04k 0.366464 0.71% 52.1864 11.04m 2,624
11/19/19 52.00 52.40 51.895 52.32 274.57k 0.316942 0.62% 51.82 14.33m 2,868
11/18/19 51.68 52.04 51.60 52.00 242k 0.237706 0.46% 51.503 12.56m 2,464
11/15/19 51.24 51.85 51.21 51.76 266.34k 0.4457 0.88% 51.2653 13.74m 2,323