Skip to main content

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

29.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.56 33.16 32.98 720,534 +0.44(+1.36%)
Jan 28, 2022 32.48 32.78 32.25 32.54 565,393 -0.11(-0.33%)
Jan 27, 2022 33.18 33.43 32.58 32.64 625,402 -0.50(-1.50%)
Jan 26, 2022 33.41 33.79 32.89 33.14 330,362 -0.12(-0.37%)
Jan 25, 2022 33.06 33.65 32.76 33.26 418,383 -0.14(-0.42%)
Jan 24, 2022 33.30 33.53 32.75 33.40 1,020,951 -0.36(-1.06%)
Jan 21, 2022 33.57 34.17 33.34 33.76 588,852 +0.03(+0.08%)
Jan 20, 2022 33.77 34.32 33.68 33.73 346,526 +0.01(+0.03%)
Jan 19, 2022 33.25 33.89 33.16 33.72 386,938 +0.56(+1.68%)
Jan 18, 2022 33.03 33.34 32.97 33.16 301,833 -0.11(-0.34%)
Jan 14, 2022 33.27 0 +0.15(+0.44%)
Jan 13, 2022 33.58 33.66 33.11 33.13 611,252 -0.17(-0.50%)
Jan 12, 2022 33.58 33.76 33.20 33.30 453,390 -0.18(-0.55%)
Jan 11, 2022 33.21 33.67 33.05 33.48 660,822 +0.30(+0.89%)
Jan 10, 2022 32.73 33.23 32.51 33.19 443,665 +0.29(+0.88%)
Jan 07, 2022 32.81 32.97 32.44 32.89 872,422 +0.13(+0.41%)
Jan 06, 2022 33.20 33.34 32.33 32.76 2,499,335 -0.51(-1.53%)
Jan 05, 2022 34.07 34.18 33.27 33.27 662,730 -0.75(-2.22%)
Jan 04, 2022 34.16 34.34 33.71 34.02 725,829 -0.10(-0.29%)
Jan 03, 2022 34.05 34.90 33.98 34.12 999,914 +0.16(+0.46%)
Dec 31, 2021 33.64 34.23 33.55 33.97 746,725 +0.35(+1.05%)
Dec 30, 2021 33.53 33.79 33.53 33.62 503,592 +0.02(+0.07%)
Dec 29, 2021 33.30 33.91 33.30 33.59 597,241 +0.11(+0.32%)
Dec 28, 2021 33.17 33.52 33.10 33.49 415,594 +0.32(+0.96%)
Dec 27, 2021 32.80 33.21 32.64 33.17 272,084 +0.35(+1.07%)
Dec 23, 2021 32.58 33.07 32.58 32.82 345,307 +0.17(+0.51%)
Dec 22, 2021 32.22 32.76 32.14 32.65 523,807 +0.40(+1.25%)
Dec 21, 2021 31.96 32.48 31.96 32.25 335,477 +0.38(+1.19%)
Dec 20, 2021 31.68 32.00 31.66 31.87 316,484 -0.26(-0.80%)
Dec 17, 2021 31.67 32.43 31.53 32.12 481,475 -0.02(-0.05%)
Dec 16, 2021 32.13 32.48 31.98 32.14 449,272 -0.03(-0.10%)
Dec 15, 2021 31.78 32.60 31.59 32.17 713,797 +0.39(+1.21%)
Dec 14, 2021 31.56 32.02 31.46 31.79 573,429 +0.07(+0.21%)
Dec 13, 2021 32.06 32.09 31.44 31.72 455,796 -0.36(-1.13%)
Dec 10, 2021 32.15 32.24 31.84 32.09 300,709 -0.04(-0.12%)
Dec 09, 2021 32.20 32.48 32.01 32.12 377,879 -0.27(-0.83%)
Dec 08, 2021 32.57 32.70 32.17 32.39 355,687 -0.18(-0.55%)
Dec 07, 2021 32.04 32.62 31.96 32.57 474,939 +0.85(+2.69%)
Dec 06, 2021 31.50 31.97 31.50 31.72 423,346 +0.23(+0.73%)
Dec 03, 2021 31.61 31.71 31.22 31.49 746,061 +0.12(+0.37%)
Dec 02, 2021 31.44 31.76 31.32 31.37 440,491 +0.03(+0.11%)
Dec 01, 2021 31.98 32.48 31.03 31.34 815,843 -0.40(-1.27%)
Nov 30, 2021 31.62 31.87 31.46 31.74 625,305 -0.17(-0.53%)
Nov 29, 2021 31.48 31.98 31.09 31.91 788,921 +0.71(+2.27%)
Nov 26, 2021 31.19 31.41 30.67 31.20 433,833 -0.47(-1.49%)
Nov 24, 2021 31.55 31.89 31.42 31.67 594,128 +0.14(+0.46%)
Nov 23, 2021 31.37 31.58 31.22 31.52 495,206 +0.20(+0.65%)
Nov 22, 2021 31.92 31.93 31.22 31.32 1,056,435 -0.53(-1.67%)
Nov 19, 2021 31.97 32.03 31.74 31.85 625,975 -0.13(-0.42%)
Nov 18, 2021 32.00 32.06 31.94 31.98 542,564 +0.08(+0.26%)
Nov 17, 2021 32.19 32.30 31.76 31.90 416,399 -0.30(-0.93%)
Nov 16, 2021 32.46 32.55 32.17 32.20 403,191 -0.28(-0.85%)
Nov 15, 2021 32.62 32.65 32.40 32.48 734,921 -0.07(-0.20%)
Nov 12, 2021 32.65 32.65 32.45 32.54 721,260 -0.04(-0.12%)
Nov 11, 2021 32.88 32.88 32.07 32.58 3,134,304 -1.06(-3.14%)
Nov 10, 2021 33.39 33.64 214,294 +0.08(+0.25%)
Nov 09, 2021 33.93 33.99 33.34 33.55 323,909 -0.25(-0.75%)
Nov 08, 2021 33.50 34.15 33.24 33.81 784,545 +0.79(+2.40%)
Nov 05, 2021 33.08 33.22 32.74 33.02 324,003 +0.13(+0.40%)
Nov 04, 2021 32.67 33.15 32.53 32.89 409,475 +0.06(+0.17%)
Nov 03, 2021 32.90 33.06 32.51 32.83 560,676 +0.37(+1.14%)
Nov 02, 2021 32.41 32.80 32.34 32.46 442,320 -0.02(-0.05%)
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.