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 (%)
Jul 29, 2022 34.01 34.66 34.01 34.38 197,206 +0.23(+0.68%)
Jul 28, 2022 33.87 34.46 33.58 34.14 456,675 +0.41(+1.20%)
Jul 27, 2022 33.59 33.95 33.53 33.74 176,417 +0.41(+1.24%)
Jul 26, 2022 33.62 33.66 33.19 33.32 166,170 -0.43(-1.28%)
Jul 25, 2022 33.68 34.07 33.65 33.76 208,723 +0.15(+0.44%)
Jul 22, 2022 33.92 34.02 33.44 33.61 257,253 -0.10(-0.31%)
Jul 21, 2022 32.97 33.72 32.84 33.71 507,347 +0.83(+2.52%)
Jul 20, 2022 32.32 32.91 31.98 32.88 222,574 +0.54(+1.68%)
Jul 19, 2022 32.71 32.87 32.24 32.34 350,084 +0.02(+0.05%)
Jul 18, 2022 32.75 32.90 32.25 32.32 533,463 -0.25(-0.77%)
Jul 15, 2022 33.11 33.12 32.43 32.57 221,282 -0.14(-0.42%)
Jul 14, 2022 32.46 32.74 32.02 32.71 346,082 -0.25(-0.76%)
Jul 13, 2022 32.69 33.46 32.58 32.96 120,145 -0.08(-0.23%)
Jul 12, 2022 32.80 33.55 32.80 33.04 204,066 -0.07(-0.21%)
Jul 11, 2022 32.91 33.14 32.68 33.11 227,828 +0.12(+0.37%)
Jul 08, 2022 32.98 33.09 32.75 32.99 166,589 -0.06(-0.18%)
Jul 07, 2022 32.45 33.07 32.29 33.05 265,498 +0.66(+2.05%)
Jul 06, 2022 32.69 32.69 32.30 32.38 363,232 -0.23(-0.71%)
Jul 05, 2022 32.36 32.65 31.84 32.62 507,529 -0.98(-2.93%)
Jul 01, 2022 33.25 33.72 33.11 33.60 285,723 +0.61(+1.86%)
Jun 30, 2022 32.15 32.99 31.98 32.99 787,230 +1.02(+3.19%)
Jun 29, 2022 32.06 32.24 31.66 31.97 292,679 -0.13(-0.40%)
Jun 28, 2022 32.68 32.89 32.06 32.10 231,559 -0.41(-1.25%)
Jun 27, 2022 31.85 32.61 31.79 32.50 510,354 +0.49(+1.54%)
Jun 24, 2022 31.93 32.47 31.86 32.01 373,407 +0.22(+0.71%)
Jun 23, 2022 31.51 31.79 31.17 31.79 314,304 +0.33(+1.04%)
Jun 22, 2022 31.50 31.94 31.07 31.46 492,581 -0.15(-0.46%)
Jun 21, 2022 32.26 32.50 31.37 31.61 564,145 -0.90(-2.76%)
Jun 17, 2022 32.88 33.36 32.10 32.50 530,154 -0.47(-1.41%)
Jun 16, 2022 33.08 33.51 32.84 32.97 750,178 -1.32(-3.85%)
Jun 15, 2022 34.20 34.48 33.65 34.29 321,039 +0.28(+0.84%)
Jun 14, 2022 34.19 34.26 33.51 34.01 441,132 -0.17(-0.51%)
Jun 13, 2022 34.02 34.26 33.40 34.18 481,940 -0.52(-1.49%)
Jun 10, 2022 35.10 35.19 34.65 34.70 196,666 -0.78(-2.19%)
Jun 09, 2022 35.94 36.01 35.33 35.47 180,550 -0.49(-1.36%)
Jun 08, 2022 35.97 36.35 35.84 35.96 397,903 -0.48(-1.31%)
Jun 07, 2022 36.31 36.51 36.02 36.44 482,989 +0.13(+0.36%)
Jun 06, 2022 36.12 36.34 35.79 36.31 337,491 +0.28(+0.77%)
Jun 03, 2022 35.76 36.20 35.61 36.03 303,528 +0.12(+0.34%)
Jun 02, 2022 34.74 35.91 34.70 35.91 284,073 +1.25(+3.62%)
Jun 01, 2022 34.72 34.88 34.33 34.66 359,909 +0.33(+0.96%)
May 31, 2022 34.69 34.74 34.28 34.33 529,580 -0.36(-1.04%)
May 27, 2022 34.91 35.13 34.57 34.69 458,285 +0.56(+1.64%)
May 26, 2022 34.57 34.72 34.10 34.13 457,992 -0.27(-0.79%)
May 25, 2022 34.67 34.86 34.29 34.40 286,913 -0.44(-1.26%)
May 24, 2022 35.00 35.34 34.60 34.84 338,940 -0.15(-0.43%)
May 23, 2022 34.94 35.22 34.71 34.99 243,938 +0.49(+1.42%)
May 20, 2022 34.35 34.63 34.06 34.50 266,463 +0.32(+0.94%)
May 19, 2022 34.14 34.40 33.90 34.18 735,063 -0.12(-0.36%)
May 18, 2022 34.11 34.52 34.00 34.30 344,466 -0.06(-0.18%)
May 17, 2022 34.46 34.46 34.05 34.37 205,661 +0.30(+0.88%)
May 16, 2022 33.75 34.22 33.46 34.07 322,685 +0.48(+1.43%)
May 13, 2022 33.15 34.09 32.99 33.59 368,664 +0.59(+1.78%)
May 12, 2022 32.88 33.16 32.55 33.00 404,067 -0.15(-0.46%)
May 11, 2022 33.04 33.77 33.00 33.15 331,700 +0.08(+0.24%)
May 10, 2022 33.46 33.89 32.39 33.08 428,625 -0.22(-0.66%)
May 09, 2022 33.98 34.14 33.26 33.30 601,324 -1.22(-3.53%)
May 06, 2022 34.16 34.67 34.01 34.51 441,322 +0.05(+0.13%)
May 05, 2022 34.99 35.07 34.05 34.47 389,698 -0.52(-1.50%)
May 04, 2022 33.83 35.16 33.83 34.99 345,319 +0.72(+2.09%)
May 03, 2022 33.83 34.35 33.44 34.28 706,599 +0.26(+0.78%)
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.