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

60.72 USD +0.33 (+0.55%)
Streaming Delayed Price Updated: 3:18 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2022 60.45 61.44 60.30 60.39 193,564 +0.02(+0.03%)
Jan 19, 2022 59.52 60.67 59.36 60.37 216,137 +1.00(+1.68%)
Jan 18, 2022 59.14 59.68 59.02 59.37 168,599 -0.20(-0.34%)
Jan 14, 2022 59.57 0 +0.26(+0.44%)
Jan 13, 2022 60.12 60.26 59.27 59.31 341,435 -0.30(-0.50%)
Jan 12, 2022 60.11 60.43 59.43 59.61 253,256 -0.33(-0.55%)
Jan 11, 2022 59.45 60.27 59.17 59.94 369,124 +0.53(+0.89%)
Jan 10, 2022 58.60 59.49 58.20 59.41 247,824 +0.52(+0.88%)
Jan 07, 2022 58.74 59.02 58.08 58.89 487,320 +0.24(+0.41%)
Jan 06, 2022 59.44 59.69 57.87 58.65 1,396,086 -0.91(-1.53%)
Jan 05, 2022 61.00 61.20 59.56 59.56 370,190 -1.35(-2.22%)
Jan 04, 2022 61.15 61.48 60.35 60.91 405,436 -0.18(-0.29%)
Jan 03, 2022 60.95 62.48 60.83 61.09 558,535 +0.28(+0.46%)
Dec 31, 2021 60.23 61.28 60.07 60.81 417,108 +0.63(+1.05%)
Dec 30, 2021 60.02 60.49 60.02 60.18 281,298 +0.04(+0.07%)
Dec 29, 2021 59.61 60.70 59.61 60.14 333,609 +0.19(+0.32%)
Dec 28, 2021 59.38 60.00 59.25 59.95 232,144 +0.57(+0.96%)
Dec 27, 2021 58.72 59.45 58.43 59.38 151,982 +0.63(+1.07%)
Dec 23, 2021 58.32 59.21 58.32 58.75 192,883 +0.30(+0.51%)
Dec 22, 2021 57.69 58.65 57.53 58.45 292,590 +0.72(+1.25%)
Dec 21, 2021 57.21 58.15 57.21 57.73 187,392 +0.68(+1.19%)
Dec 20, 2021 56.71 57.29 56.68 57.05 176,783 -0.46(-0.80%)
Dec 17, 2021 56.69 58.06 56.44 57.51 268,944 -0.03(-0.05%)
Dec 16, 2021 57.52 58.15 57.26 57.54 250,956 -0.06(-0.10%)
Dec 15, 2021 56.89 58.37 56.55 57.60 398,715 +0.69(+1.21%)
Dec 14, 2021 56.50 57.33 56.33 56.91 320,308 +0.12(+0.21%)
Dec 13, 2021 57.39 57.44 56.29 56.79 254,600 -0.65(-1.13%)
Dec 10, 2021 57.55 57.72 57.00 57.44 167,971 -0.07(-0.12%)
Dec 09, 2021 57.65 58.14 57.30 57.51 211,077 -0.48(-0.83%)
Dec 08, 2021 58.31 58.55 57.59 57.99 198,681 -0.32(-0.55%)
Dec 07, 2021 57.36 58.39 57.21 58.31 265,293 +1.53(+2.69%)
Dec 06, 2021 56.40 57.24 56.40 56.78 236,474 +0.41(+0.73%)
Dec 03, 2021 56.59 56.76 55.88 56.37 416,737 +0.21(+0.37%)
Dec 02, 2021 56.29 56.86 56.07 56.16 246,051 +0.06(+0.11%)
Dec 01, 2021 57.25 58.14 55.56 56.10 455,716 -0.72(-1.27%)
Nov 30, 2021 56.61 57.05 56.32 56.82 349,285 -0.30(-0.53%)
Nov 29, 2021 56.36 57.24 55.66 57.12 440,678 +0.76(+1.35%)
Nov 26, 2021 56.35 56.75 55.40 56.36 240,139 -0.85(-1.49%)
Nov 24, 2021 57.00 57.61 56.76 57.21 328,867 +0.26(+0.46%)
Nov 23, 2021 56.67 57.06 56.40 56.95 274,111 +0.37(+0.65%)
Nov 22, 2021 57.67 57.68 56.40 56.58 584,767 -0.96(-1.67%)
Nov 19, 2021 57.75 57.87 57.35 57.54 346,495 -0.24(-0.42%)
Nov 18, 2021 57.81 57.92 57.71 57.78 300,325 +0.15(+0.26%)
Nov 17, 2021 58.16 58.36 57.38 57.63 230,489 -0.54(-0.93%)
Nov 16, 2021 58.65 58.81 58.11 58.17 223,178 -0.50(-0.85%)
Nov 15, 2021 58.94 58.99 58.53 58.67 406,800 -0.12(-0.20%)
Nov 12, 2021 58.99 58.99 58.62 58.79 399,238 -0.07(-0.12%)
Nov 11, 2021 59.40 59.40 57.94 58.86 1,734,926 -1.91(-3.14%)
Nov 10, 2021 60.33 60.77 118,618 +0.15(+0.25%)
Nov 09, 2021 61.29 61.41 60.23 60.62 179,293 -0.46(-0.75%)
Nov 08, 2021 60.52 61.70 60.06 61.08 434,268 +1.43(+2.40%)
Nov 05, 2021 59.76 60.01 59.15 59.65 179,345 +0.24(+0.40%)
Nov 04, 2021 59.03 59.88 58.77 59.41 226,656 +0.10(+0.17%)
Nov 03, 2021 59.44 59.72 58.73 59.31 310,350 +0.67(+1.14%)
Nov 02, 2021 58.56 59.26 58.42 58.64 244,837 -0.03(-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.