Skip to main content

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

30.80 +0.82 (+2.74%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 32.14 32.98 31.97 32.98 787,400 +1.02(+3.19%)
Jun 29, 2022 32.06 32.23 31.66 31.96 292,742 -0.13(-0.40%)
Jun 28, 2022 32.67 32.89 32.06 32.09 231,609 -0.41(-1.25%)
Jun 27, 2022 31.84 32.60 31.78 32.50 510,464 +0.49(+1.54%)
Jun 24, 2022 31.93 32.46 31.86 32.00 373,488 +0.22(+0.71%)
Jun 23, 2022 31.50 31.78 31.17 31.78 314,371 +0.33(+1.04%)
Jun 22, 2022 31.50 31.94 31.06 31.45 492,687 -0.15(-0.46%)
Jun 21, 2022 32.25 32.50 31.37 31.60 564,267 -0.90(-2.76%)
Jun 17, 2022 32.88 33.35 32.09 32.50 530,269 -0.47(-1.41%)
Jun 16, 2022 33.07 33.51 32.83 32.96 750,340 -1.32(-3.85%)
Jun 15, 2022 34.20 34.47 33.64 34.28 321,108 +0.28(+0.84%)
Jun 14, 2022 34.18 34.26 33.51 34.00 441,227 -0.17(-0.50%)
Jun 13, 2022 34.02 34.25 33.39 34.17 482,044 -0.52(-1.49%)
Jun 10, 2022 35.09 35.18 34.64 34.69 196,708 -0.78(-2.19%)
Jun 09, 2022 35.93 36.00 35.32 35.46 180,589 -0.49(-1.36%)
Jun 08, 2022 35.96 36.34 35.83 35.95 397,989 -0.48(-1.31%)
Jun 07, 2022 36.30 36.50 36.02 36.43 483,093 +0.13(+0.36%)
Jun 06, 2022 36.11 36.33 35.78 36.30 337,564 +0.28(+0.77%)
Jun 03, 2022 35.75 36.19 35.60 36.02 303,594 +0.12(+0.34%)
Jun 02, 2022 34.73 35.90 34.69 35.90 284,135 +1.25(+3.62%)
Jun 01, 2022 34.72 34.87 34.32 34.65 359,987 +0.33(+0.96%)
May 31, 2022 34.68 34.73 34.27 34.32 529,694 -0.36(-1.04%)
May 27, 2022 34.91 35.12 34.57 34.68 458,384 +0.56(+1.64%)
May 26, 2022 34.56 34.71 34.09 34.12 458,091 -0.27(-0.79%)
May 25, 2022 34.66 34.85 34.29 34.39 286,975 -0.44(-1.26%)
May 24, 2022 35.00 35.33 34.60 34.83 339,014 -0.15(-0.44%)
May 23, 2022 34.93 35.21 34.70 34.99 243,990 +0.49(+1.42%)
May 20, 2022 34.34 34.62 34.05 34.49 266,521 +0.32(+0.94%)
May 19, 2022 34.13 34.39 33.89 34.17 735,222 -0.12(-0.36%)
May 18, 2022 34.10 34.51 33.99 34.30 344,540 -0.06(-0.18%)
May 17, 2022 34.46 34.46 34.04 34.36 205,705 +0.30(+0.88%)
May 16, 2022 33.75 34.21 33.45 34.06 322,755 +0.48(+1.43%)
May 13, 2022 33.15 34.08 32.98 33.58 368,743 +0.59(+1.78%)
May 12, 2022 32.88 33.15 32.54 33.00 404,154 -0.15(-0.46%)
May 11, 2022 33.03 33.77 33.00 33.15 331,771 +0.08(+0.24%)
May 10, 2022 33.45 33.88 32.38 33.07 428,718 -0.22(-0.66%)
May 09, 2022 33.98 34.13 33.25 33.29 601,454 -1.22(-3.53%)
May 06, 2022 34.16 34.67 34.00 34.51 441,417 +0.05(+0.13%)
May 05, 2022 34.99 35.06 34.04 34.46 389,782 -0.52(-1.50%)
May 04, 2022 33.82 35.15 33.82 34.99 345,393 +0.72(+2.09%)
May 03, 2022 33.82 34.34 33.44 34.27 706,752 +0.26(+0.78%)
May 02, 2022 34.95 35.05 33.73 34.00 759,324 -1.18(-3.36%)
Apr 29, 2022 35.73 35.86 34.93 35.19 350,876 -0.67(-1.87%)
Apr 28, 2022 35.75 36.12 35.41 35.86 464,054 +0.47(+1.32%)
Apr 27, 2022 34.91 35.48 34.65 35.39 408,808 +0.47(+1.34%)
Apr 26, 2022 36.17 36.17 34.72 34.92 612,429 -1.40(-3.86%)
Apr 25, 2022 36.01 36.46 35.52 36.33 609,743 +0.12(+0.34%)
Apr 22, 2022 37.34 37.43 36.13 36.20 719,226 -1.51(-4.01%)
Apr 21, 2022 38.48 38.48 37.38 37.71 328,672 -0.61(-1.59%)
Apr 20, 2022 37.44 38.44 37.41 38.32 373,184 +1.02(+2.73%)
Apr 19, 2022 37.48 37.57 37.25 37.30 333,819 -0.07(-0.18%)
Apr 18, 2022 37.62 37.70 37.18 37.37 311,161 -0.24(-0.64%)
Apr 14, 2022 37.95 38.10 37.39 37.61 245,181 -0.29(-0.76%)
Apr 13, 2022 37.47 37.94 37.39 37.90 329,208 +0.57(+1.54%)
Apr 12, 2022 37.49 37.80 37.16 37.32 226,999 -0.19(-0.51%)
Apr 11, 2022 37.76 37.76 37.07 37.52 313,951 -0.31(-0.82%)
Apr 08, 2022 37.75 38.11 37.75 37.83 187,412 +0.16(+0.42%)
Apr 07, 2022 37.56 37.74 36.98 37.67 366,402 +0.04(+0.10%)
Apr 06, 2022 38.05 38.14 37.43 37.63 466,909 -0.65(-1.71%)
Apr 05, 2022 38.21 38.90 38.16 38.28 433,757 +0.21(+0.56%)
Apr 04, 2022 37.81 38.42 37.81 38.07 499,282 +0.16(+0.42%)
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.