Skip to main content

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

37.54 -1.02 (-2.65%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 39.44 39.85 38.14 38.56 598,421 -0.80(-2.03%)
Feb 26, 2024 41.20 41.35 39.13 39.36 1,268,773 -1.95(-4.72%)
Feb 23, 2024 41.52 41.92 41.03 41.31 530,044 -0.17(-0.41%)
Feb 22, 2024 43.26 43.50 41.36 41.48 340,202 -1.50(-3.49%)
Feb 21, 2024 43.11 43.66 42.90 42.98 411,628 -0.11(-0.26%)
Feb 20, 2024 42.74 43.40 42.71 43.09 389,096 +0.22(+0.51%)
Feb 16, 2024 42.87 0 -0.08(-0.19%)
Feb 15, 2024 41.91 42.98 41.72 42.95 445,286 +1.40(+3.37%)
Feb 14, 2024 40.94 41.58 40.50 41.55 329,608 +1.28(+3.18%)
Feb 13, 2024 41.75 42.00 40.04 40.27 724,139 -2.23(-5.25%)
Feb 12, 2024 41.76 42.71 41.76 42.50 336,274 +0.59(+1.41%)
Feb 09, 2024 41.03 42.16 41.03 41.91 209,752 +0.51(+1.23%)
Feb 08, 2024 41.57 41.74 40.84 41.40 428,538 -0.28(-0.67%)
Feb 07, 2024 42.72 42.85 41.66 41.68 385,521 -0.71(-1.67%)
Feb 06, 2024 42.03 42.54 41.83 42.39 223,778 +0.39(+0.93%)
Feb 05, 2024 41.59 42.53 41.30 42.00 408,165 -0.16(-0.38%)
Feb 02, 2024 42.54 42.68 41.60 42.16 385,886 -0.38(-0.89%)
Feb 01, 2024 43.00 43.00 41.75 42.54 343,892 +0.49(+1.17%)
Jan 31, 2024 42.73 43.11 41.88 42.05 458,982 -0.82(-1.91%)
Jan 30, 2024 41.68 42.92 41.68 42.87 268,769 +0.22(+0.52%)
Jan 29, 2024 42.23 42.86 41.75 42.65 263,453 +0.65(+1.55%)
Jan 26, 2024 42.69 42.75 41.67 42.00 745,123 -0.61(-1.43%)
Jan 25, 2024 41.53 42.83 41.37 42.61 481,071 +1.14(+2.75%)
Jan 24, 2024 42.06 42.99 41.27 41.47 402,648 -0.18(-0.43%)
Jan 23, 2024 41.36 42.21 40.99 41.65 302,359 +0.35(+0.85%)
Jan 22, 2024 41.67 42.25 41.07 41.30 402,275 -0.35(-0.84%)
Jan 19, 2024 40.99 41.73 40.33 41.65 307,200 +0.74(+1.81%)
Jan 18, 2024 40.74 41.31 40.31 40.91 312,451 +0.33(+0.81%)
Jan 17, 2024 40.51 40.84 40.00 40.58 467,463 -0.59(-1.43%)
Jan 16, 2024 40.39 41.25 39.81 41.17 427,869 +0.21(+0.51%)
Jan 15, 2024 40.27 41.07 40.03 40.96 200,445 +0.59(+1.46%)
Jan 12, 2024 40.43 41.60 40.33 40.37 258,241 -0.10(-0.25%)
Jan 11, 2024 41.34 41.34 40.25 40.47 679,661 -0.75(-1.82%)
Jan 10, 2024 40.62 41.67 40.58 41.22 355,318 +0.54(+1.33%)
Jan 09, 2024 41.26 41.26 40.35 40.68 206,595 -0.60(-1.45%)
Jan 08, 2024 40.41 41.45 40.17 41.28 604,466 +0.81(+2.00%)
Jan 05, 2024 40.49 41.23 40.18 40.47 324,977 -0.21(-0.52%)
Jan 04, 2024 40.87 41.06 40.41 40.68 317,108 -0.31(-0.76%)
Jan 03, 2024 41.49 41.65 40.70 40.99 158,834 -0.55(-1.32%)
Jan 02, 2024 41.31 42.24 41.13 41.54 329,691 -0.22(-0.53%)
Dec 29, 2023 41.76 0 +0.08(+0.19%)
Dec 28, 2023 41.86 42.29 41.24 41.68 210,377 -0.29(-0.69%)
Dec 27, 2023 41.75 42.46 41.70 41.97 371,444 -0.06(-0.14%)
Dec 22, 2023 42.03 0 +0.29(+0.69%)
Dec 21, 2023 40.51 41.75 40.51 41.74 272,063 +1.50(+3.73%)
Dec 20, 2023 40.53 41.46 40.11 40.24 415,411 -0.61(-1.49%)
Dec 19, 2023 40.80 41.42 40.00 40.85 301,146 +0.51(+1.26%)
Dec 18, 2023 40.37 40.90 40.15 40.34 303,567 +0.03(+0.07%)
Dec 15, 2023 41.20 41.48 40.02 40.31 2,494,370 -0.93(-2.26%)
Dec 14, 2023 40.17 41.36 40.15 41.24 612,253 +1.43(+3.59%)
Dec 13, 2023 38.37 40.00 37.80 39.81 594,588 +1.62(+4.24%)
Dec 12, 2023 38.75 38.80 37.80 38.19 587,176 -0.62(-1.60%)
Dec 11, 2023 38.12 39.03 37.55 38.81 589,145 +0.53(+1.38%)
Dec 08, 2023 38.31 38.81 37.96 38.28 480,969 +0.11(+0.29%)
Dec 07, 2023 37.37 38.41 36.70 38.17 744,655 +0.90(+2.41%)
Dec 06, 2023 36.66 37.71 36.66 37.27 446,098 +0.62(+1.69%)
Dec 05, 2023 36.93 37.59 36.31 36.65 570,864 -0.34(-0.92%)
Dec 04, 2023 37.00 37.69 36.67 36.99 498,005 -0.48(-1.28%)
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.