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

40.76 -0.26 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 40.25 41.05 40.12 41.02 158,272 +0.53(+1.31%)
Aug 04, 2022 39.95 40.97 39.77 40.49 252,219 +0.69(+1.73%)
Aug 03, 2022 40.00 40.07 39.30 39.80 251,742 +0.05(+0.13%)
Aug 02, 2022 39.89 40.12 39.57 39.75 345,918 -0.12(-0.30%)
Aug 01, 2022 39.95 40.13 39.59 39.87 214,581 +0.04(+0.10%)
Jul 29, 2022 39.40 40.16 39.40 39.83 170,205 +0.27(+0.68%)
Jul 28, 2022 39.24 39.93 38.91 39.56 394,147 +0.47(+1.20%)
Jul 27, 2022 38.92 39.34 38.85 39.09 152,262 +0.48(+1.24%)
Jul 26, 2022 38.95 39.00 38.46 38.61 143,418 -0.50(-1.28%)
Jul 25, 2022 39.02 39.47 38.99 39.11 180,145 +0.17(+0.44%)
Jul 22, 2022 39.30 39.42 38.75 38.94 222,030 -0.12(-0.31%)
Jul 21, 2022 38.20 39.07 38.05 39.06 437,881 +0.96(+2.52%)
Jul 20, 2022 37.45 38.13 37.05 38.10 192,099 +0.63(+1.68%)
Jul 19, 2022 37.90 38.09 37.36 37.47 302,150 +0.02(+0.05%)
Jul 18, 2022 37.94 38.12 37.37 37.45 460,421 -0.29(-0.77%)
Jul 15, 2022 38.36 38.38 37.57 37.74 190,984 -0.16(-0.42%)
Jul 14, 2022 37.61 37.93 37.10 37.90 298,696 -0.29(-0.76%)
Jul 13, 2022 37.88 38.77 37.75 38.19 103,695 -0.09(-0.24%)
Jul 12, 2022 38.00 38.87 38.00 38.28 176,125 -0.08(-0.21%)
Jul 11, 2022 38.13 38.40 37.86 38.36 196,634 +0.14(+0.37%)
Jul 08, 2022 38.21 38.34 37.94 38.22 143,780 -0.07(-0.18%)
Jul 07, 2022 37.60 38.32 37.41 38.29 229,146 +0.77(+2.05%)
Jul 06, 2022 37.88 37.88 37.43 37.52 313,498 -0.27(-0.71%)
Jul 05, 2022 37.49 37.83 36.90 37.79 438,038 -1.14(-2.93%)
Jul 01, 2022 38.52 39.07 38.36 38.93 246,602 +0.71(+1.86%)
Jun 30, 2022 37.25 38.22 37.05 38.22 679,442 +1.18(+3.19%)
Jun 29, 2022 37.15 37.35 36.69 37.04 252,605 -0.15(-0.40%)
Jun 28, 2022 37.86 38.11 37.15 37.19 199,854 -0.47(-1.25%)
Jun 27, 2022 36.90 37.78 36.83 37.66 440,476 +0.57(+1.54%)
Jun 24, 2022 37.00 37.62 36.92 37.09 322,280 +0.26(+0.71%)
Jun 23, 2022 36.51 36.83 36.12 36.83 271,269 +0.38(+1.04%)
Jun 22, 2022 36.50 37.01 36.00 36.45 425,136 -0.17(-0.46%)
Jun 21, 2022 37.38 37.66 36.35 36.62 486,902 -1.04(-2.76%)
Jun 17, 2022 38.10 38.65 37.19 37.66 457,565 -0.54(-1.41%)
Jun 16, 2022 38.33 38.83 38.05 38.20 647,463 -1.53(-3.85%)
Jun 15, 2022 39.63 39.95 38.98 39.73 277,082 +0.33(+0.84%)
Jun 14, 2022 39.61 39.70 38.83 39.40 380,732 -0.20(-0.51%)
Jun 13, 2022 39.42 39.69 38.70 39.60 415,952 -0.60(-1.49%)
Jun 10, 2022 40.67 40.78 40.15 40.20 169,738 -0.90(-2.19%)
Jun 09, 2022 41.64 41.72 40.93 41.10 155,829 -0.57(-1.36%)
Jun 08, 2022 41.67 42.11 41.53 41.67 343,422 -0.55(-1.31%)
Jun 07, 2022 42.07 42.30 41.74 42.22 416,857 +0.15(+0.36%)
Jun 06, 2022 41.85 42.10 41.47 42.07 291,282 +0.32(+0.77%)
Jun 03, 2022 41.43 41.94 41.26 41.75 261,969 +0.14(+0.34%)
Jun 02, 2022 40.25 41.61 40.21 41.61 245,178 +1.45(+3.62%)
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.