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

$ 42.82   -0.34 (-0.79%) Volume: 362.2k 4:00 PM EDT 7-Aug-2020
After Hours:  $ 43.10   0.28 (+0.65%) Volume: 2 4:01 PM EDT 7-Aug-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/07/20 42.57 43.50 42.38 42.82 362.2k -0.34 -0.79% 42.82 15.55m 4,026
08/06/20 42.77 43.31 42.28 43.16 299.94k 0.55 1.29% 43.16 12.86m 2,602
08/05/20 42.40 42.71 41.54 42.61 314.86k 0.69 1.65% 42.61 13.26m 3,669
08/04/20 41.66 42.34 41.25 41.92 346.08k 0.17 0.41% 41.92 14.45m 3,096
08/03/20 42.03 42.08 41.32 41.75 235.23k -0.09 -0.22% 41.75 9.81m 2,539
07/31/20 42.02 42.14 40.94 41.84 333.7k -0.16 -0.38% 41.84 13.87m 2,870
07/30/20 41.76 42.09 41.14 42.00 267.01k -0.46 -1.08% 42.00 11.14m 3,309
07/29/20 42.24 42.66 41.93 42.46 285.47k -0.21 -0.49% 42.46 12.06m 3,207
07/28/20 42.99 43.205 42.45 42.67 205.94k -0.19 -0.44% 42.67 8.81m 2,524
07/27/20 42.75 43.05 42.50 42.86 196.57k 0.22 0.52% 42.86 8.4m 2,098
07/24/20 42.72 42.75 42.11 42.64 159.3k -0.03 -0.07% 42.64 6.77m 1,806
07/23/20 43.13 43.60 42.55 42.67 306.26k -0.02 -0.05% 42.67 13.19m 3,311
07/22/20 43.34 43.34 42.526 42.69 383.89k -0.92 -2.11% 42.69 16.43m 4,699
07/21/20 43.66 44.5544 43.47 43.61 220.93k 0.34 0.79% 43.61 9.7m 2,484
07/20/20 43.69 43.989 42.96 43.27 192.3k -0.18 -0.41% 43.27 8.33m 2,255
07/17/20 42.83 43.47 42.75 43.45 193.96k 0.77 1.80% 43.45 8.37m 1,921
07/16/20 43.16 43.50 42.48 42.68 236.82k -0.53 -1.23% 42.68 10.14m 2,893
07/15/20 41.82 43.21 41.82 43.21 291.41k 1.40 3.35% 43.21 12.46m 3,249
07/14/20 40.95 41.87 40.95 41.81 330.93k 0.86 2.10% 41.81 13.73m 3,372
07/13/20 40.39 41.34 40.38 40.95 259.69k 0.83 2.07% 40.95 10.61m 3,044
07/10/20 39.64 40.37 39.54 40.12 187.08k 0.54 1.36% 40.12 7.48m 2,019
07/09/20 40.21 40.25 38.95 39.58 366.18k -0.63 -1.57% 39.58 14.49m 4,462