Skip to main content

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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 32.98 33.13 32.60 32.95 447,251 -0.12(-0.36%)
Oct 28, 2022 32.50 33.30 32.48 33.07 512,684 +0.32(+0.97%)
Oct 27, 2022 32.80 33.13 32.52 32.75 532,211 -0.02(-0.06%)
Oct 26, 2022 32.13 33.19 32.10 32.77 251,761 +0.51(+1.57%)
Oct 25, 2022 30.47 32.33 30.47 32.26 320,735 +1.60(+5.23%)
Oct 24, 2022 30.23 30.74 29.97 30.66 283,541 +0.28(+0.92%)
Oct 21, 2022 30.39 30.75 30.15 30.38 399,413 -0.23(-0.74%)
Oct 20, 2022 30.96 31.39 30.58 30.60 281,457 -0.53(-1.72%)
Oct 19, 2022 31.64 31.64 30.87 31.14 373,962 -0.65(-2.05%)
Oct 18, 2022 31.34 31.80 31.11 31.79 333,508 +0.89(+2.87%)
Oct 17, 2022 30.00 31.28 30.00 30.90 371,602 +1.20(+4.06%)
Oct 14, 2022 30.57 30.73 29.60 29.70 379,630 -0.66(-2.18%)
Oct 13, 2022 29.21 30.42 29.06 30.36 747,740 +0.61(+2.04%)
Oct 12, 2022 29.91 30.10 29.66 29.75 670,541 -0.28(-0.93%)
Oct 11, 2022 30.52 30.73 29.87 30.03 555,010 -0.71(-2.30%)
Oct 10, 2022 31.15 31.46 30.74 30.74 215,738 -0.44(-1.42%)
Oct 07, 2022 31.91 32.06 31.06 31.18 583,818 -0.94(-2.93%)
Oct 06, 2022 32.93 33.04 31.90 32.12 546,413 -1.13(-3.40%)
Oct 05, 2022 33.31 33.55 32.44 33.26 452,377 -0.44(-1.32%)
Oct 04, 2022 33.68 34.14 33.51 33.70 400,016 +0.46(+1.39%)
Oct 03, 2022 33.00 33.60 32.84 33.24 739,634 +0.72(+2.23%)
Sep 30, 2022 32.40 33.05 32.23 32.51 1,083,366 +0.18(+0.56%)
Sep 29, 2022 32.85 33.04 31.73 32.33 894,227 -0.82(-2.49%)
Sep 28, 2022 33.63 33.65 32.42 33.16 1,484,061 -0.47(-1.40%)
Sep 27, 2022 34.63 34.98 33.37 33.63 1,436,007 -0.97(-2.80%)
Sep 26, 2022 35.40 35.47 34.23 34.60 1,176,677 -1.28(-3.56%)
Sep 23, 2022 36.44 36.79 35.32 35.87 834,369 -1.15(-3.11%)
Sep 22, 2022 37.11 37.29 36.72 37.02 413,401 -0.13(-0.34%)
Sep 21, 2022 37.17 37.78 37.06 37.15 683,953 -0.01(-0.02%)
Sep 20, 2022 37.16 37.28 36.53 37.16 418,464 -0.02(-0.05%)
Sep 19, 2022 36.37 37.24 36.37 37.18 555,827 +0.45(+1.23%)
Sep 16, 2022 36.91 36.97 36.37 36.72 640,107 -0.58(-1.55%)
Sep 15, 2022 37.97 38.14 36.91 37.30 459,136 -1.01(-2.62%)
Sep 14, 2022 38.08 38.38 37.92 38.31 283,217 +0.12(+0.31%)
Sep 13, 2022 38.21 38.43 37.94 38.19 282,708 -0.46(-1.19%)
Sep 12, 2022 38.60 38.88 38.52 38.65 396,897 +0.39(+1.02%)
Sep 09, 2022 38.16 38.50 37.99 38.26 151,451 +0.47(+1.25%)
Sep 08, 2022 37.59 37.92 37.34 37.79 158,487 +0.18(+0.48%)
Sep 07, 2022 37.35 37.86 37.26 37.61 376,546 +0.14(+0.39%)
Sep 06, 2022 37.15 37.66 36.99 37.47 489,808 +0.17(+0.46%)
Sep 02, 2022 37.51 37.95 36.88 37.30 221,998 -0.14(-0.39%)
Sep 01, 2022 37.25 37.71 37.05 37.44 354,207 -0.59(-1.55%)
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%)
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.