Skip to main content

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

61.20 +0.57 (+0.94%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2022 40.62 40.95 40.27 40.80 225,333 +0.38(+0.94%)
May 19, 2022 40.37 40.68 40.09 40.42 621,601 -0.15(-0.36%)
May 18, 2022 40.33 40.82 40.21 40.57 291,295 -0.07(-0.18%)
May 17, 2022 40.75 40.75 40.26 40.64 173,916 +0.35(+0.88%)
May 16, 2022 39.91 40.47 39.57 40.29 272,877 +0.57(+1.43%)
May 13, 2022 39.21 40.31 39.01 39.72 311,758 +0.69(+1.78%)
May 12, 2022 38.89 39.21 38.49 39.03 341,697 -0.18(-0.46%)
May 11, 2022 39.07 39.94 39.03 39.21 280,500 +0.09(+0.24%)
May 10, 2022 39.57 40.07 38.30 39.11 362,464 -0.26(-0.66%)
May 09, 2022 40.19 40.37 39.33 39.37 508,506 -1.44(-3.53%)
May 06, 2022 40.40 41.00 40.22 40.81 373,201 +0.05(+0.13%)
May 05, 2022 41.38 41.47 40.27 40.76 329,545 -0.62(-1.50%)
May 04, 2022 40.00 41.57 40.00 41.38 292,017 +0.85(+2.09%)
May 03, 2022 40.00 40.61 39.55 40.53 597,531 +0.31(+0.78%)
May 02, 2022 41.33 41.45 39.89 40.22 641,979 -1.40(-3.36%)
Apr 29, 2022 42.26 42.42 41.31 41.62 296,652 -0.79(-1.87%)
Apr 28, 2022 42.28 42.73 41.88 42.41 392,340 +0.55(+1.32%)
Apr 27, 2022 41.29 41.97 40.99 41.86 345,631 +0.55(+1.34%)
Apr 26, 2022 42.79 42.79 41.07 41.31 517,785 -1.66(-3.86%)
Apr 25, 2022 42.59 43.12 42.01 42.97 515,514 +0.15(+0.34%)
Apr 22, 2022 44.16 44.27 42.73 42.82 608,077 -1.79(-4.01%)
Apr 21, 2022 45.51 45.51 44.21 44.61 277,879 -0.72(-1.59%)
Apr 20, 2022 44.28 45.46 44.25 45.33 315,513 +1.21(+2.74%)
Apr 19, 2022 44.33 44.44 44.06 44.12 282,231 -0.08(-0.18%)
Apr 18, 2022 44.50 44.59 43.98 44.20 263,074 -0.29(-0.64%)
Apr 14, 2022 44.89 45.06 44.23 44.49 207,291 -0.34(-0.76%)
Apr 13, 2022 44.31 44.88 44.23 44.83 278,332 +0.68(+1.54%)
Apr 12, 2022 44.34 44.71 43.95 44.15 191,919 -0.23(-0.51%)
Apr 11, 2022 44.66 44.66 43.85 44.37 265,434 -0.37(-0.82%)
Apr 08, 2022 44.65 45.07 44.50 44.74 158,449 +0.19(+0.42%)
Apr 07, 2022 44.42 44.64 43.74 44.55 309,778 +0.05(+0.10%)
Apr 06, 2022 45.00 45.11 44.27 44.51 394,753 -0.77(-1.71%)
Apr 05, 2022 45.20 46.01 45.13 45.28 366,724 +0.25(+0.56%)
Apr 04, 2022 44.73 45.45 44.73 45.03 422,124 +0.19(+0.42%)
Apr 01, 2022 44.43 44.89 44.19 44.84 540,951 +0.69(+1.56%)
Mar 31, 2022 43.65 44.65 43.52 44.15 442,921 +0.63(+1.46%)
Mar 30, 2022 42.87 43.67 42.77 43.52 512,832 +0.55(+1.27%)
Mar 29, 2022 42.70 43.23 42.70 42.97 470,020 +0.29(+0.69%)
Mar 28, 2022 42.75 42.78 42.37 42.68 350,577 -0.03(-0.06%)
Mar 25, 2022 41.99 42.95 41.93 42.71 330,588 +0.71(+1.70%)
Mar 24, 2022 42.00 42.25 41.66 41.99 412,083 +0.08(+0.19%)
Mar 23, 2022 42.45 42.65 41.91 41.91 434,761 -0.49(-1.15%)
Mar 22, 2022 43.09 43.16 42.14 42.40 495,330 -0.55(-1.29%)
Mar 21, 2022 41.97 42.95 41.84 42.95 751,641 +1.14(+2.73%)
Mar 18, 2022 41.37 42.08 41.01 41.81 742,353 +0.51(+1.24%)
Mar 17, 2022 40.59 41.57 40.59 41.30 598,414 +0.85(+2.11%)
Mar 16, 2022 40.00 40.83 40.00 40.45 507,336 +0.44(+1.10%)
Mar 15, 2022 40.23 40.45 39.76 40.01 320,080 -0.25(-0.63%)
Mar 14, 2022 40.59 40.77 39.91 40.26 287,698 -0.23(-0.58%)
Mar 11, 2022 40.38 40.67 40.14 40.49 395,862 +0.21(+0.53%)
Mar 10, 2022 40.05 40.31 39.57 40.28 263,353 +0.00(+0.00%)
Mar 09, 2022 39.97 40.83 39.97 40.28 294,343 +0.53(+1.34%)
Mar 08, 2022 39.75 40.49 39.63 39.75 445,098 +0.08(+0.20%)
Mar 07, 2022 39.63 39.87 39.45 39.67 378,219 -0.12(-0.30%)
Mar 04, 2022 38.69 39.93 38.69 39.79 358,918 +0.66(+1.69%)
Mar 03, 2022 40.29 40.49 38.99 39.13 563,623 -1.07(-2.65%)
Mar 02, 2022 39.67 40.63 39.67 40.19 313,491 +0.51(+1.29%)
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.