Skip to main content

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

33.50 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 33.59 33.80 33.43 33.50 588,257 -0.07(-0.21%)
Jun 27, 2025 33.95 34.32 33.46 33.57 464,519 -0.29(-0.86%)
Jun 26, 2025 33.10 33.93 33.10 33.86 443,949 +0.78(+2.36%)
Jun 25, 2025 33.00 33.19 32.68 33.08 395,302 -0.07(-0.21%)
Jun 24, 2025 33.00 33.60 32.91 33.15 385,340 +0.48(+1.47%)
Jun 23, 2025 32.36 33.02 32.33 32.67 398,256 +0.14(+0.43%)
Jun 20, 2025 33.11 33.25 32.07 32.53 706,184 -0.04(-0.12%)
Jun 18, 2025 33.12 33.12 32.48 32.57 481,861 -0.54(-1.63%)
Jun 17, 2025 33.22 33.25 32.74 33.11 445,095 -0.05(-0.15%)
Jun 16, 2025 33.14 33.75 33.12 33.16 441,923 +0.20(+0.61%)
Jun 13, 2025 33.79 34.10 32.91 32.96 653,412 -0.88(-2.60%)
Jun 12, 2025 33.94 34.08 33.55 33.84 365,600 +0.20(+0.59%)
Jun 11, 2025 33.45 33.88 33.02 33.64 523,531 +0.32(+0.96%)
Jun 10, 2025 33.17 33.55 33.16 33.32 438,718 -0.13(-0.39%)
Jun 09, 2025 33.72 33.72 33.28 33.45 347,099 -0.06(-0.18%)
Jun 06, 2025 33.53 33.64 33.41 33.51 184,743 +0.12(+0.36%)
Jun 05, 2025 33.38 33.77 33.32 33.39 265,438 -0.12(-0.36%)
Jun 04, 2025 33.45 33.72 33.23 33.51 268,605 +0.17(+0.51%)
Jun 03, 2025 33.25 33.57 33.11 33.34 313,194 +0.20(+0.60%)
Jun 02, 2025 33.10 33.27 32.76 33.14 424,935 +0.03(+0.09%)
May 30, 2025 32.69 33.36 32.64 33.11 294,992 +0.02(+0.06%)
May 29, 2025 33.50 33.59 32.99 33.09 305,602 -0.20(-0.60%)
May 28, 2025 33.19 33.37 32.83 33.29 466,030 +0.03(+0.09%)
May 27, 2025 32.90 33.33 32.69 33.26 568,295 +0.69(+2.12%)
May 23, 2025 32.16 32.72 32.16 32.57 475,811 +0.21(+0.65%)
May 22, 2025 32.02 32.38 31.61 32.36 276,763 +0.06(+0.19%)
May 21, 2025 32.91 33.10 32.25 32.30 353,235 -0.56(-1.70%)
May 20, 2025 33.00 33.49 32.77 32.86 433,776 -0.13(-0.39%)
May 19, 2025 32.52 33.03 32.51 32.99 162,141 +0.10(+0.30%)
May 16, 2025 32.48 32.92 32.32 32.89 333,560 +0.40(+1.23%)
May 15, 2025 31.68 32.61 31.68 32.49 342,244 +0.40(+1.25%)
May 14, 2025 32.34 32.50 31.83 32.09 356,886 -0.25(-0.77%)
May 13, 2025 32.36 32.50 31.74 32.34 1,108,699 +0.37(+1.16%)
May 12, 2025 32.50 32.74 31.56 31.97 536,639 +0.11(+0.35%)
May 09, 2025 32.08 32.22 31.64 31.86 590,114 -0.07(-0.22%)
May 08, 2025 32.24 32.24 31.65 31.93 399,203 +0.29(+0.92%)
May 07, 2025 31.25 31.84 31.17 31.64 285,386 +0.48(+1.54%)
May 06, 2025 30.92 31.34 30.81 31.16 271,894 +0.33(+1.07%)
May 05, 2025 30.92 31.03 30.55 30.83 385,614 -0.14(-0.45%)
May 02, 2025 30.50 31.06 30.21 30.97 554,511 +0.86(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.