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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 37.72 37.86 36.87 37.15 332,362 -0.71(-1.87%)
Apr 28, 2022 37.74 38.14 37.38 37.86 439,569 +0.49(+1.32%)
Apr 27, 2022 36.85 37.46 36.58 37.36 387,238 +0.49(+1.34%)
Apr 26, 2022 38.19 38.19 36.65 36.87 580,115 -1.48(-3.86%)
Apr 25, 2022 38.01 38.49 37.50 38.35 577,570 +0.13(+0.34%)
Apr 22, 2022 39.42 39.51 38.14 38.22 681,277 -1.59(-4.01%)
Apr 21, 2022 40.62 40.62 39.46 39.81 311,330 -0.64(-1.59%)
Apr 20, 2022 39.52 40.58 39.50 40.46 353,494 +1.08(+2.74%)
Apr 19, 2022 39.56 39.67 39.33 39.38 316,205 -0.07(-0.18%)
Apr 18, 2022 39.72 39.80 39.25 39.45 294,743 -0.26(-0.64%)
Apr 14, 2022 40.06 40.22 39.47 39.71 232,244 -0.30(-0.76%)
Apr 13, 2022 39.55 40.06 39.48 40.01 311,837 +0.61(+1.54%)
Apr 12, 2022 39.58 39.90 39.22 39.40 215,021 -0.20(-0.51%)
Apr 11, 2022 39.86 39.86 39.14 39.61 297,386 -0.33(-0.82%)
Apr 08, 2022 39.85 40.23 39.85 39.93 177,523 +0.17(+0.42%)
Apr 07, 2022 39.65 39.84 39.04 39.77 347,069 +0.04(+0.10%)
Apr 06, 2022 40.16 40.26 39.51 39.72 442,273 -0.69(-1.71%)
Apr 05, 2022 40.34 41.06 40.28 40.41 410,870 +0.23(+0.56%)
Apr 04, 2022 39.92 40.56 39.92 40.19 472,938 +0.17(+0.42%)
Apr 01, 2022 39.66 40.06 39.44 40.02 606,069 +0.61(+1.56%)
Mar 31, 2022 38.96 39.85 38.85 39.41 496,239 +0.57(+1.46%)
Mar 30, 2022 38.26 38.98 38.18 38.84 574,566 +0.49(+1.27%)
Mar 29, 2022 38.11 38.58 38.11 38.36 526,600 +0.26(+0.69%)
Mar 28, 2022 38.16 38.19 37.82 38.09 392,779 -0.02(-0.06%)
Mar 25, 2022 37.48 38.34 37.43 38.12 370,383 +0.64(+1.70%)
Mar 24, 2022 37.49 37.71 37.18 37.48 461,689 +0.07(+0.19%)
Mar 23, 2022 37.89 38.07 37.41 37.41 487,097 -0.43(-1.15%)
Mar 22, 2022 38.46 38.52 37.61 37.84 554,957 -0.49(-1.29%)
Mar 21, 2022 37.46 38.34 37.34 38.34 842,122 +1.02(+2.73%)
Mar 18, 2022 36.92 37.56 36.60 37.32 831,716 +0.46(+1.24%)
Mar 17, 2022 36.23 37.10 36.23 36.86 670,450 +0.76(+2.11%)
Mar 16, 2022 35.70 36.45 35.70 36.10 568,408 +0.39(+1.10%)
Mar 15, 2022 35.90 36.11 35.49 35.71 358,611 -0.23(-0.63%)
Mar 14, 2022 36.23 36.39 35.62 35.93 322,331 -0.21(-0.58%)
Mar 11, 2022 36.04 36.30 35.83 36.14 443,515 +0.19(+0.53%)
Mar 10, 2022 35.74 35.98 35.32 35.95 295,055 +0.00(+0.00%)
Mar 09, 2022 35.67 36.44 35.67 35.95 329,776 +0.48(+1.34%)
Mar 08, 2022 35.48 36.14 35.37 35.48 498,678 +0.07(+0.20%)
Mar 07, 2022 35.37 35.59 35.21 35.40 423,748 -0.11(-0.30%)
Mar 04, 2022 34.53 35.64 34.53 35.51 402,124 +0.59(+1.69%)
Mar 03, 2022 35.96 36.14 34.80 34.92 631,471 -0.95(-2.65%)
Mar 02, 2022 35.40 36.26 35.40 35.87 351,228 +0.46(+1.29%)
Mar 01, 2022 35.11 35.48 34.76 35.42 465,666 +0.12(+0.35%)
Feb 28, 2022 34.85 35.40 34.57 35.29 371,913 +0.21(+0.61%)
Feb 25, 2022 34.89 35.48 35.07 35.08 397,153 +0.32(+0.91%)
Feb 24, 2022 34.34 34.85 34.11 34.76 726,313 -0.07(-0.20%)
Feb 23, 2022 35.12 35.50 34.70 34.83 470,114 -0.26(-0.74%)
Feb 22, 2022 35.18 35.42 34.93 35.09 424,547 -0.25(-0.70%)
Feb 18, 2022 35.34 0 +0.02(+0.07%)
Feb 17, 2022 35.32 35.42 35.08 35.32 317,706 -0.02(-0.07%)
Feb 16, 2022 35.61 35.80 35.30 35.34 295,639 -0.25(-0.71%)
Feb 15, 2022 36.35 36.35 35.51 35.60 226,742 -0.37(-1.04%)
Feb 14, 2022 36.25 36.25 35.80 35.97 356,244 -0.31(-0.86%)
Feb 11, 2022 36.13 36.52 36.05 36.28 441,705 +0.17(+0.46%)
Feb 10, 2022 35.83 36.62 35.79 36.12 512,482 +0.06(+0.16%)
Feb 09, 2022 35.44 36.07 35.44 36.06 542,619 +0.74(+2.09%)
Feb 08, 2022 35.40 35.61 35.15 35.32 334,282 -0.14(-0.38%)
Feb 07, 2022 35.58 35.83 35.26 35.45 478,993 -0.13(-0.37%)
Feb 04, 2022 35.48 35.78 35.37 35.58 324,075 -0.03(-0.08%)
Feb 03, 2022 35.16 35.80 35.61 284,744 +0.20(+0.57%)
Feb 02, 2022 35.50 35.82 35.12 35.41 318,159 +0.46(+1.30%)
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.