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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 28.41 28.75 28.08 28.33 700,064 -0.27(-0.96%)
Dec 29, 2022 27.95 28.70 27.75 28.61 818,033 +0.97(+3.51%)
Dec 28, 2022 27.89 28.78 27.46 27.64 1,704,354 -0.55(-1.95%)
Dec 27, 2022 28.47 28.71 28.04 28.19 681,814 -0.46(-1.60%)
Dec 23, 2022 28.00 28.68 27.97 28.65 700,146 +0.34(+1.20%)
Dec 22, 2022 28.46 28.73 27.92 28.31 701,473 -0.76(-2.61%)
Dec 21, 2022 28.15 29.08 27.85 29.07 1,081,109 +0.81(+2.88%)
Dec 20, 2022 28.07 28.60 28.00 28.25 838,275 -0.16(-0.55%)
Dec 19, 2022 29.07 29.19 28.38 28.41 1,120,677 -0.86(-2.94%)
Dec 16, 2022 29.84 30.03 29.08 29.27 1,309,014 -0.92(-3.06%)
Dec 15, 2022 30.63 30.64 29.95 30.19 789,815 -0.85(-2.74%)
Dec 14, 2022 31.74 31.86 31.03 31.04 716,242 -0.91(-2.83%)
Dec 13, 2022 31.74 32.50 31.74 31.95 840,051 +0.23(+0.72%)
Dec 12, 2022 31.59 31.83 31.31 31.72 739,045 +0.01(+0.03%)
Dec 09, 2022 31.59 32.15 31.36 31.71 398,050 -0.32(-1.00%)
Dec 08, 2022 30.68 32.27 30.68 32.03 1,051,765 +1.15(+3.73%)
Dec 07, 2022 30.87 30.99 30.37 30.88 1,541,160 -0.10(-0.32%)
Dec 06, 2022 31.83 31.92 30.57 30.98 842,015 -0.96(-3.01%)
Dec 05, 2022 32.10 32.33 31.55 31.94 631,502 -0.38(-1.19%)
Dec 02, 2022 32.36 32.63 32.19 32.32 499,363 -0.62(-1.89%)
Dec 01, 2022 34.38 34.50 32.86 32.94 673,732 -1.35(-3.95%)
Nov 30, 2022 33.37 34.41 33.24 34.30 530,749 +0.53(+1.57%)
Nov 29, 2022 33.83 33.96 33.52 33.77 393,658 +0.04(+0.11%)
Nov 28, 2022 33.88 34.17 33.57 33.73 414,489 -0.46(-1.35%)
Nov 25, 2022 34.03 34.59 33.95 34.19 193,097 -0.08(-0.24%)
Nov 23, 2022 33.95 34.52 33.91 34.27 513,564 +0.14(+0.40%)
Nov 22, 2022 33.48 34.25 33.48 34.14 368,656 +0.26(+0.78%)
Nov 21, 2022 33.61 33.98 33.19 33.87 336,230 +0.24(+0.70%)
Nov 18, 2022 33.28 33.82 33.18 33.64 247,600 +0.32(+0.95%)
Nov 17, 2022 33.42 33.80 33.27 33.32 346,628 -0.54(-1.60%)
Nov 16, 2022 34.07 34.38 33.65 33.86 389,533 -0.41(-1.19%)
Nov 15, 2022 34.18 34.50 33.82 34.27 316,575 +0.28(+0.83%)
Nov 14, 2022 34.12 34.40 33.75 33.99 320,671 -0.37(-1.08%)
Nov 11, 2022 33.67 34.36 33.67 34.36 362,675 +0.37(+1.09%)
Nov 10, 2022 33.40 34.05 33.40 33.99 354,386 +1.58(+4.86%)
Nov 09, 2022 32.58 32.96 32.42 32.42 143,850 -0.42(-1.27%)
Nov 08, 2022 32.65 33.30 32.55 32.83 246,934 +0.26(+0.81%)
Nov 07, 2022 32.88 33.12 32.25 32.57 229,035 -0.20(-0.61%)
Nov 04, 2022 32.22 33.08 32.04 32.77 259,089 +1.07(+3.37%)
Nov 03, 2022 31.75 32.16 31.60 31.70 318,270 -0.93(-2.86%)
Nov 02, 2022 32.52 33.47 32.52 32.63 346,065 -0.43(-1.29%)
Nov 01, 2022 33.08 33.31 32.97 33.06 330,544 +0.12(+0.36%)
Oct 31, 2022 32.97 33.12 32.60 32.94 447,348 -0.12(-0.36%)
Oct 28, 2022 32.49 33.29 32.47 33.06 512,795 +0.32(+0.97%)
Oct 27, 2022 32.80 33.12 32.52 32.74 532,326 -0.02(-0.06%)
Oct 26, 2022 32.13 33.19 32.09 32.76 251,816 +0.51(+1.57%)
Oct 25, 2022 30.46 32.33 30.46 32.25 320,804 +1.60(+5.23%)
Oct 24, 2022 30.22 30.73 29.97 30.65 283,603 +0.28(+0.92%)
Oct 21, 2022 30.39 30.74 30.14 30.37 399,500 -0.23(-0.74%)
Oct 20, 2022 30.96 31.38 30.57 30.60 281,517 -0.53(-1.72%)
Oct 19, 2022 31.64 31.64 30.87 31.13 374,043 -0.65(-2.05%)
Oct 18, 2022 31.33 31.79 31.10 31.78 333,580 +0.89(+2.87%)
Oct 17, 2022 29.99 31.27 29.99 30.89 371,682 +1.20(+4.06%)
Oct 14, 2022 30.56 30.72 29.59 29.69 379,712 -0.66(-2.18%)
Oct 13, 2022 29.20 30.41 29.06 30.35 747,902 +0.61(+2.04%)
Oct 12, 2022 29.90 30.09 29.65 29.74 670,686 -0.28(-0.93%)
Oct 11, 2022 30.51 30.72 29.87 30.03 555,130 -0.71(-2.30%)
Oct 10, 2022 31.14 31.46 30.73 30.73 215,784 -0.44(-1.42%)
Oct 07, 2022 31.90 32.05 31.05 31.18 583,944 -0.94(-2.93%)
Oct 06, 2022 32.92 33.03 31.89 32.12 546,531 -1.13(-3.40%)
Oct 05, 2022 33.30 33.54 32.43 33.25 452,475 -0.44(-1.32%)
Oct 04, 2022 33.67 34.13 33.50 33.69 400,103 +0.46(+1.39%)
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.