Skip to main content

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

36.56 +0.02 (+0.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 06, 2023 36.45 36.88 36.24 36.56 326,415 +0.02(+0.05%)
Jun 05, 2023 36.69 36.78 36.14 36.54 213,256 -0.24(-0.65%)
Jun 02, 2023 36.26 37.00 36.13 36.78 277,051 +0.64(+1.77%)
Jun 01, 2023 35.99 36.38 35.57 36.14 318,520 +0.25(+0.70%)
May 31, 2023 35.35 36.09 35.12 35.89 261,871 +0.15(+0.42%)
May 30, 2023 36.15 36.30 35.55 35.74 476,739 -0.16(-0.44%)
May 26, 2023 35.32 36.05 35.02 35.90 242,003 +0.75(+2.14%)
May 25, 2023 35.53 35.59 35.00 35.15 214,699 -0.48(-1.33%)
May 24, 2023 35.97 35.97 35.23 35.62 179,916 -0.62(-1.72%)
May 23, 2023 36.49 36.71 36.05 36.24 149,529 -0.36(-0.97%)
May 22, 2023 36.78 36.83 36.43 36.60 77,918 -0.08(-0.22%)
May 19, 2023 36.73 36.89 36.28 36.68 264,519 +0.16(+0.43%)
May 18, 2023 36.32 36.53 35.96 36.52 209,936 +0.28(+0.76%)
May 17, 2023 36.38 36.39 35.92 36.24 285,982 +0.13(+0.36%)
May 16, 2023 36.42 36.61 35.95 36.12 421,197 -0.31(-0.84%)
May 15, 2023 35.45 36.44 35.34 36.42 476,955 +0.95(+2.68%)
May 12, 2023 34.73 35.49 34.73 35.47 219,412 +0.66(+1.90%)
May 11, 2023 34.97 35.12 34.60 34.81 193,974 -0.14(-0.40%)
May 10, 2023 35.37 35.74 34.67 34.95 449,257 -0.39(-1.09%)
May 09, 2023 35.16 35.37 34.86 35.33 181,312 +0.15(+0.42%)
May 08, 2023 35.36 35.89 34.98 35.19 351,608 +0.02(+0.06%)
May 05, 2023 34.93 35.39 34.84 35.17 717,773 +0.27(+0.77%)
May 04, 2023 35.07 35.08 34.17 34.90 401,588 -0.09(-0.25%)
May 03, 2023 34.22 35.24 34.09 34.99 597,956 +1.14(+3.36%)
May 02, 2023 34.30 34.39 33.59 33.85 282,187 -0.71(-2.06%)
May 01, 2023 34.33 35.01 34.32 34.56 236,938 +0.10(+0.29%)
Apr 28, 2023 34.24 34.72 34.24 34.46 254,519 -0.02(-0.06%)
Apr 27, 2023 34.24 34.65 34.13 34.48 149,707 +0.33(+0.96%)
Apr 26, 2023 34.16 34.59 33.94 34.16 466,620 +0.00(+0.00%)
Apr 25, 2023 34.73 34.85 34.00 34.16 510,792 -0.80(-2.29%)
Apr 24, 2023 34.73 35.30 34.73 34.96 629,470 +0.14(+0.40%)
Apr 21, 2023 35.00 35.19 34.63 34.82 277,353 -0.18(-0.51%)
Apr 20, 2023 34.85 35.27 34.72 35.00 372,899 -0.01(-0.03%)
Apr 19, 2023 35.38 35.59 34.82 35.01 227,669 -0.36(-1.01%)
Apr 18, 2023 35.23 35.76 35.23 35.36 402,650 +0.08(+0.22%)
Apr 17, 2023 35.36 35.52 34.69 35.28 925,862 -0.23(-0.64%)
Apr 14, 2023 35.49 35.86 35.24 35.51 559,265 -0.10(-0.28%)
Apr 13, 2023 34.58 35.69 34.32 35.61 629,654 +1.33(+3.87%)
Apr 12, 2023 34.06 34.57 33.59 34.28 1,029,811 -0.05(-0.14%)
Apr 11, 2023 33.68 34.42 33.64 34.33 262,327 +0.72(+2.15%)
Apr 10, 2023 33.20 33.70 32.99 33.61 243,954 +0.07(+0.21%)
Apr 06, 2023 33.32 33.79 33.25 33.54 228,392 +0.32(+0.95%)
Apr 05, 2023 33.07 33.31 32.99 33.23 204,174 +0.10(+0.30%)
Apr 04, 2023 33.71 33.79 32.88 33.13 384,705 -0.47(-1.41%)
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.