Skip to main content

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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 21.01 21.68 21.01 21.42 1,451,128 +0.42(+1.98%)
Oct 30, 2023 20.39 21.03 19.89 21.00 1,434,371 +0.77(+3.79%)
Oct 27, 2023 21.29 21.29 20.15 20.23 1,883,538 -1.05(-4.93%)
Oct 26, 2023 21.17 21.62 20.84 21.28 1,036,415 +0.08(+0.36%)
Oct 25, 2023 21.46 21.92 21.17 21.21 1,609,329 -0.36(-1.67%)
Oct 24, 2023 21.85 22.13 21.49 21.57 2,212,146 -0.19(-0.87%)
Oct 23, 2023 21.96 22.70 21.72 21.76 2,399,416 -0.21(-0.95%)
Oct 20, 2023 22.18 22.59 21.90 21.97 1,474,374 -0.43(-1.90%)
Oct 19, 2023 23.23 23.34 22.30 22.39 1,492,819 -0.75(-3.23%)
Oct 18, 2023 24.61 24.61 23.13 23.14 1,756,010 -1.16(-4.79%)
Oct 17, 2023 23.79 24.56 23.68 24.30 1,168,158 +0.59(+2.47%)
Oct 16, 2023 24.70 24.90 23.60 23.72 1,220,098 -0.86(-3.50%)
Oct 13, 2023 26.10 26.20 24.47 24.58 2,476,409 -1.42(-5.46%)
Oct 12, 2023 27.51 27.70 25.79 26.00 1,552,430 -1.67(-6.05%)
Oct 11, 2023 27.61 27.90 26.92 27.67 722,224 +0.38(+1.39%)
Oct 10, 2023 26.43 27.31 26.43 27.29 782,826 +0.87(+3.29%)
Oct 09, 2023 26.41 26.87 26.29 26.42 432,994 -0.09(-0.36%)
Oct 06, 2023 26.37 26.61 25.42 26.52 622,926 +0.03(+0.11%)
Oct 05, 2023 26.01 26.67 26.01 26.49 952,071 +0.45(+1.74%)
Oct 04, 2023 25.13 26.13 24.95 26.03 1,333,189 +0.88(+3.50%)
Oct 03, 2023 25.54 25.82 25.09 25.15 996,476 -0.61(-2.35%)
Oct 02, 2023 27.93 27.93 25.70 25.76 683,574 -2.05(-7.38%)
Sep 29, 2023 28.58 28.70 27.76 27.81 871,109 -0.44(-1.57%)
Sep 28, 2023 27.57 28.37 27.47 28.26 417,688 +0.67(+2.44%)
Sep 27, 2023 28.77 29.04 27.56 27.58 514,166 -1.14(-3.95%)
Sep 26, 2023 29.35 29.67 28.71 28.72 620,093 -0.95(-3.19%)
Sep 25, 2023 29.60 29.84 29.66 29.67 365,014 +0.61(+2.12%)
Sep 22, 2023 29.17 29.54 28.80 29.05 572,837 +0.39(+1.35%)
Sep 21, 2023 29.78 29.98 28.62 28.66 357,878 -1.36(-4.54%)
Sep 20, 2023 29.96 30.46 29.96 30.02 244,539 +0.26(+0.86%)
Sep 19, 2023 30.44 30.64 29.76 29.77 174,255 -0.58(-1.90%)
Sep 18, 2023 30.72 30.92 30.20 30.35 318,433 -0.61(-1.96%)
Sep 15, 2023 31.16 31.22 30.68 30.95 742,644 -0.08(-0.24%)
Sep 14, 2023 30.31 31.14 30.31 31.03 522,187 +0.72(+2.37%)
Sep 13, 2023 29.79 30.36 29.79 30.31 586,605 +0.41(+1.36%)
Sep 12, 2023 29.96 30.16 29.62 29.90 278,284 -0.13(-0.44%)
Sep 11, 2023 29.97 30.29 29.63 30.03 458,402 +0.18(+0.60%)
Sep 08, 2023 30.24 30.27 29.73 29.85 275,219 -0.04(-0.13%)
Sep 07, 2023 29.32 30.14 29.22 29.89 343,486 +0.51(+1.74%)
Sep 06, 2023 29.92 29.92 29.35 29.38 354,947 -0.55(-1.83%)
Sep 05, 2023 30.55 30.59 29.82 29.93 334,428 -0.58(-1.89%)
Sep 01, 2023 30.27 30.73 30.16 30.51 354,445 +0.32(+1.07%)
Aug 31, 2023 30.17 30.39 30.03 30.19 422,106 +0.07(+0.22%)
Aug 30, 2023 30.15 30.72 30.07 30.12 180,985 -0.05(-0.18%)
Aug 29, 2023 29.86 30.28 29.72 30.17 193,854 +0.46(+1.54%)
Aug 28, 2023 29.77 30.18 29.64 29.72 343,348 -0.07(-0.22%)
Aug 25, 2023 29.91 29.96 29.33 29.78 207,527 +0.12(+0.41%)
Aug 24, 2023 29.65 29.95 29.48 29.66 269,777 -0.13(-0.44%)
Aug 23, 2023 29.27 29.91 29.27 29.79 228,760 +0.52(+1.79%)
Aug 22, 2023 29.43 29.77 29.26 29.27 185,055 -0.34(-1.14%)
Aug 21, 2023 30.03 30.03 29.16 29.60 402,876 -0.32(-1.06%)
Aug 18, 2023 29.42 30.08 29.42 29.92 362,777 +0.35(+1.17%)
Aug 17, 2023 29.84 30.15 29.43 29.58 409,585 -0.22(-0.75%)
Aug 16, 2023 29.69 30.12 29.69 29.80 221,257 -0.05(-0.16%)
Aug 15, 2023 30.65 30.78 29.84 29.85 253,662 -0.92(-2.98%)
Aug 14, 2023 31.09 31.31 30.72 30.76 138,521 -0.37(-1.20%)
Aug 11, 2023 30.73 31.31 30.73 31.14 395,373 +0.17(+0.54%)
Aug 10, 2023 30.86 31.33 30.64 30.97 733,041 +0.42(+1.38%)
Aug 09, 2023 30.58 30.91 30.34 30.55 294,503 +0.01(+0.03%)
Aug 08, 2023 30.20 30.65 29.94 30.54 397,150 +0.15(+0.49%)
Aug 07, 2023 30.83 30.84 30.16 30.39 573,595 -0.22(-0.73%)
Aug 04, 2023 30.18 31.20 30.05 30.61 835,468 +0.83(+2.79%)
Aug 03, 2023 31.29 31.29 29.73 29.78 1,800,179 -1.50(-4.78%)
Aug 02, 2023 32.30 32.30 31.17 31.28 530,289 -1.37(-4.21%)
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.