Skip to main content

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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 38.14 38.26 37.82 38.03 242,075 -0.25(-0.66%)
Aug 30, 2022 38.95 38.95 37.92 38.28 299,659 -0.38(-0.98%)
Aug 29, 2022 38.72 39.17 38.32 38.66 337,610 +0.04(+0.09%)
Aug 26, 2022 38.79 38.90 38.23 38.63 312,640 -0.23(-0.60%)
Aug 25, 2022 39.04 39.04 38.41 38.86 269,392 +0.10(+0.25%)
Aug 24, 2022 38.35 38.82 38.35 38.76 297,755 +0.18(+0.47%)
Aug 23, 2022 38.06 38.64 37.94 38.58 351,352 +0.57(+1.51%)
Aug 22, 2022 37.72 38.07 37.59 38.01 416,724 -0.12(-0.31%)
Aug 19, 2022 37.44 38.55 37.34 38.12 281,486 +0.51(+1.36%)
Aug 18, 2022 37.22 37.68 37.06 37.61 284,183 +0.50(+1.36%)
Aug 17, 2022 36.89 37.29 36.82 37.11 180,042 -0.07(-0.19%)
Aug 16, 2022 36.74 37.45 36.74 37.18 157,549 +0.15(+0.41%)
Aug 15, 2022 36.97 37.15 36.61 37.03 222,706 -0.24(-0.65%)
Aug 12, 2022 37.19 37.56 37.06 37.27 238,303 -0.04(-0.10%)
Aug 11, 2022 36.82 37.50 36.82 37.31 376,622 +0.48(+1.29%)
Aug 10, 2022 36.42 37.22 36.42 36.83 144,786 +0.57(+1.59%)
Aug 09, 2022 36.39 36.62 36.03 36.26 175,726 -0.35(-0.96%)
Aug 08, 2022 37.14 37.56 36.53 36.61 357,578 -0.23(-0.63%)
Aug 05, 2022 36.15 36.87 36.03 36.84 176,232 +0.48(+1.31%)
Aug 04, 2022 35.88 36.79 35.72 36.36 280,839 +0.62(+1.73%)
Aug 03, 2022 35.92 35.99 35.29 35.74 280,308 +0.04(+0.13%)
Aug 02, 2022 35.82 36.03 35.54 35.70 385,171 -0.11(-0.30%)
Aug 01, 2022 35.88 36.04 35.55 35.81 238,930 +0.04(+0.10%)
Jul 29, 2022 35.38 36.06 35.38 35.77 189,519 +0.24(+0.68%)
Jul 28, 2022 35.24 35.86 34.94 35.53 438,873 +0.42(+1.20%)
Jul 27, 2022 34.95 35.33 34.89 35.11 169,540 +0.43(+1.24%)
Jul 26, 2022 34.98 35.03 34.54 34.68 159,692 -0.45(-1.28%)
Jul 25, 2022 35.04 35.45 35.02 35.12 200,587 +0.15(+0.44%)
Jul 22, 2022 35.29 35.40 34.80 34.97 247,225 -0.11(-0.31%)
Jul 21, 2022 34.31 35.09 34.17 35.08 487,570 +0.86(+2.52%)
Jul 20, 2022 33.63 34.24 33.28 34.22 213,897 +0.57(+1.68%)
Jul 19, 2022 34.04 34.21 33.55 33.65 336,436 +0.02(+0.05%)
Jul 18, 2022 34.07 34.24 33.56 33.63 512,667 -0.26(-0.77%)
Jul 15, 2022 34.45 34.47 33.74 33.89 212,656 -0.14(-0.42%)
Jul 14, 2022 33.78 34.06 33.32 34.04 332,590 -0.26(-0.76%)
Jul 13, 2022 34.02 34.82 33.90 34.30 115,461 -0.08(-0.24%)
Jul 12, 2022 34.13 34.91 34.13 34.38 196,110 -0.07(-0.21%)
Jul 11, 2022 34.24 34.49 34.00 34.45 218,947 +0.13(+0.37%)
Jul 08, 2022 34.32 34.43 34.07 34.32 160,095 -0.06(-0.18%)
Jul 07, 2022 33.77 34.41 33.60 34.39 255,148 +0.69(+2.05%)
Jul 06, 2022 34.02 34.02 33.62 33.70 349,072 -0.24(-0.71%)
Jul 05, 2022 33.67 33.97 33.13 33.94 487,744 -1.02(-2.93%)
Jul 01, 2022 34.59 35.09 34.45 34.96 274,585 +0.64(+1.86%)
Jun 30, 2022 33.45 34.32 33.27 34.32 756,542 +1.06(+3.19%)
Jun 29, 2022 33.36 33.54 32.95 33.27 281,269 -0.13(-0.40%)
Jun 28, 2022 34.00 34.23 33.36 33.40 222,532 -0.42(-1.25%)
Jun 27, 2022 33.14 33.93 33.08 33.82 490,459 +0.51(+1.54%)
Jun 24, 2022 33.23 33.79 33.16 33.31 358,851 +0.23(+0.71%)
Jun 23, 2022 32.79 33.08 32.44 33.08 302,051 +0.34(+1.04%)
Jun 22, 2022 32.78 33.24 32.33 32.74 473,378 -0.15(-0.46%)
Jun 21, 2022 33.57 33.82 32.65 32.89 542,153 -0.93(-2.76%)
Jun 17, 2022 34.22 34.71 33.40 33.82 509,487 -0.48(-1.41%)
Jun 16, 2022 34.42 34.87 34.17 34.31 720,934 -1.37(-3.85%)
Jun 15, 2022 35.59 35.88 35.01 35.68 308,524 +0.30(+0.84%)
Jun 14, 2022 35.57 35.65 34.87 35.38 423,935 -0.18(-0.51%)
Jun 13, 2022 35.40 35.65 34.76 35.56 463,152 -0.54(-1.49%)
Jun 10, 2022 36.52 36.62 36.06 36.10 188,999 -0.81(-2.19%)
Jun 09, 2022 37.40 37.47 36.76 36.91 173,511 -0.51(-1.36%)
Jun 08, 2022 37.43 37.82 37.29 37.42 382,392 -0.50(-1.31%)
Jun 07, 2022 37.78 37.99 37.49 37.92 464,160 +0.14(+0.36%)
Jun 06, 2022 37.59 37.81 37.24 37.78 324,335 +0.29(+0.77%)
Jun 03, 2022 37.21 37.67 37.06 37.49 291,696 +0.13(+0.34%)
Jun 02, 2022 36.15 37.37 36.11 37.37 272,999 +1.31(+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.