Skip to main content

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

31.21 +1.23 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 36.90 37.75 36.80 37.33 523,881 +0.54(+1.46%)
Mar 30, 2022 36.24 36.92 36.16 36.79 606,571 +0.46(+1.27%)
Mar 29, 2022 36.10 36.55 36.10 36.33 555,934 +0.25(+0.69%)
Mar 28, 2022 36.15 36.17 35.83 36.08 414,658 -0.02(-0.06%)
Mar 25, 2022 35.50 36.32 35.45 36.11 391,015 +0.60(+1.70%)
Mar 24, 2022 35.51 35.72 35.22 35.50 487,406 +0.07(+0.19%)
Mar 23, 2022 35.89 36.06 35.44 35.44 514,230 -0.41(-1.15%)
Mar 22, 2022 36.43 36.49 35.63 35.85 585,870 -0.47(-1.29%)
Mar 21, 2022 35.49 36.32 35.37 36.32 889,031 +0.96(+2.73%)
Mar 18, 2022 34.97 35.58 34.67 35.35 878,045 +0.43(+1.24%)
Mar 17, 2022 34.32 35.14 34.32 34.92 707,797 +0.72(+2.11%)
Mar 16, 2022 33.82 34.52 33.82 34.20 600,070 +0.37(+1.10%)
Mar 15, 2022 34.01 34.20 33.62 33.82 378,587 -0.21(-0.63%)
Mar 14, 2022 34.32 34.47 33.75 34.04 340,286 -0.20(-0.58%)
Mar 11, 2022 34.14 34.38 33.94 34.24 468,220 +0.18(+0.53%)
Mar 10, 2022 33.86 34.08 33.46 34.06 311,491 +0.00(+0.00%)
Mar 09, 2022 33.79 34.52 33.79 34.06 348,145 +0.45(+1.34%)
Mar 08, 2022 33.61 34.24 33.50 33.60 526,456 +0.07(+0.20%)
Mar 07, 2022 33.51 33.71 33.36 33.54 447,352 -0.10(-0.30%)
Mar 04, 2022 32.71 33.76 32.71 33.64 424,524 +0.56(+1.69%)
Mar 03, 2022 34.07 34.24 32.96 33.08 666,646 -0.90(-2.65%)
Mar 02, 2022 33.54 34.35 33.54 33.98 370,793 +0.43(+1.29%)
Mar 01, 2022 33.25 33.60 32.92 33.55 491,605 +0.12(+0.35%)
Feb 28, 2022 33.01 33.54 32.75 33.43 392,629 +0.20(+0.61%)
Feb 25, 2022 33.05 33.61 33.22 33.23 419,276 +0.40(+1.22%)
Feb 24, 2022 32.42 32.91 32.21 32.83 769,140 -0.07(-0.20%)
Feb 23, 2022 33.16 33.52 32.77 32.89 497,834 -0.25(-0.74%)
Feb 22, 2022 33.22 33.45 32.98 33.14 449,580 -0.23(-0.70%)
Feb 18, 2022 33.37 0 +0.02(+0.07%)
Feb 17, 2022 33.36 33.45 33.13 33.35 336,439 -0.02(-0.07%)
Feb 16, 2022 33.63 33.81 33.33 33.37 313,072 -0.24(-0.71%)
Feb 15, 2022 34.33 34.33 33.54 33.61 240,112 -0.35(-1.04%)
Feb 14, 2022 34.23 34.23 33.81 33.97 377,250 -0.30(-0.86%)
Feb 11, 2022 34.12 34.49 34.04 34.26 467,750 +0.16(+0.46%)
Feb 10, 2022 33.83 34.59 33.80 34.11 542,700 +0.06(+0.16%)
Feb 09, 2022 33.46 34.07 33.46 34.05 574,615 +0.70(+2.09%)
Feb 08, 2022 33.43 33.63 33.20 33.35 353,993 -0.13(-0.38%)
Feb 07, 2022 33.60 33.84 33.29 33.48 507,237 -0.12(-0.37%)
Feb 04, 2022 33.51 33.79 33.40 33.60 343,185 -0.03(-0.08%)
Feb 03, 2022 33.21 33.80 33.63 301,535 +0.19(+0.57%)
Feb 02, 2022 33.52 33.82 33.17 33.44 336,919 +0.43(+1.30%)
Feb 01, 2022 32.88 33.08 32.63 33.01 463,798 +0.04(+0.12%)
Jan 31, 2022 32.55 33.15 32.97 720,689 +0.44(+1.36%)
Jan 28, 2022 32.47 32.77 32.24 32.53 565,515 -0.11(-0.33%)
Jan 27, 2022 33.17 33.42 32.57 32.64 625,537 -0.50(-1.50%)
Jan 26, 2022 33.41 33.79 32.89 33.13 330,434 -0.12(-0.37%)
Jan 25, 2022 33.05 33.64 32.75 33.26 418,474 -0.14(-0.42%)
Jan 24, 2022 33.30 33.52 32.74 33.40 1,021,171 -0.36(-1.06%)
Jan 21, 2022 33.56 34.16 33.33 33.75 588,979 +0.03(+0.08%)
Jan 20, 2022 33.76 34.31 33.68 33.73 346,601 +0.01(+0.03%)
Jan 19, 2022 33.24 33.88 33.15 33.71 387,021 +0.56(+1.68%)
Jan 18, 2022 33.03 33.33 32.96 33.16 301,898 -0.11(-0.34%)
Jan 14, 2022 33.27 0 +0.15(+0.44%)
Jan 13, 2022 33.57 33.66 33.10 33.12 611,384 -0.17(-0.50%)
Jan 12, 2022 33.57 33.75 33.19 33.29 453,488 -0.18(-0.55%)
Jan 11, 2022 33.20 33.66 33.04 33.47 660,964 +0.30(+0.89%)
Jan 10, 2022 32.73 33.22 32.50 33.18 443,761 +0.29(+0.88%)
Jan 07, 2022 32.80 32.96 32.44 32.89 872,610 +0.13(+0.41%)
Jan 06, 2022 33.20 33.34 32.32 32.75 2,499,874 -0.51(-1.53%)
Jan 05, 2022 34.07 34.18 33.26 33.26 662,873 -0.75(-2.22%)
Jan 04, 2022 34.15 34.33 33.70 34.02 725,986 -0.10(-0.29%)
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.