Skip to main content

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

25.00 -0.39 (-1.54%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 26.01 26.42 25.23 25.39 823,308 -0.45(-1.74%)
Apr 12, 2024 27.16 27.27 25.81 25.84 992,889 -1.41(-5.17%)
Apr 11, 2024 27.82 28.14 27.19 27.25 645,882 -0.43(-1.55%)
Apr 10, 2024 28.50 28.58 27.49 27.68 578,523 -1.55(-5.30%)
Apr 09, 2024 29.52 29.65 29.01 29.23 519,291 -0.03(-0.10%)
Apr 08, 2024 28.71 29.37 28.70 29.26 399,675 +0.42(+1.46%)
Apr 05, 2024 28.35 29.13 27.89 28.84 440,979 +0.39(+1.37%)
Apr 04, 2024 29.45 29.57 28.29 28.45 363,831 -0.57(-1.96%)
Apr 03, 2024 29.31 29.84 28.98 29.02 628,015 -0.51(-1.73%)
Apr 02, 2024 29.80 30.23 29.52 29.53 386,087 -0.87(-2.86%)
Apr 01, 2024 31.28 31.28 30.37 30.40 449,264 -0.81(-2.60%)
Mar 28, 2024 29.86 31.32 31.08 31.21 1,054,919 +1.23(+4.10%)
Mar 27, 2024 29.67 30.16 29.63 29.98 296,367 +0.35(+1.18%)
Mar 26, 2024 29.29 30.10 29.29 29.63 276,438 +0.36(+1.23%)
Mar 25, 2024 29.43 29.62 29.21 29.27 482,844 -0.14(-0.48%)
Mar 22, 2024 29.75 29.78 29.09 29.41 324,419 -0.37(-1.24%)
Mar 21, 2024 29.74 30.10 29.41 29.78 390,520 +0.22(+0.74%)
Mar 20, 2024 29.00 29.98 28.95 29.56 359,435 +0.43(+1.48%)
Mar 19, 2024 29.00 29.60 28.67 29.13 384,415 +0.00(+0.00%)
Mar 18, 2024 29.44 29.50 28.91 29.13 526,130 -0.31(-1.05%)
Mar 15, 2024 28.71 29.76 28.71 29.44 483,919 +0.57(+1.97%)
Mar 14, 2024 29.50 29.67 28.45 28.87 286,965 -0.78(-2.63%)
Mar 13, 2024 29.67 30.18 29.57 29.65 277,091 -0.13(-0.44%)
Mar 12, 2024 30.00 30.41 29.69 29.78 367,082 -0.30(-1.00%)
Mar 11, 2024 30.35 30.55 29.79 30.08 401,245 -0.28(-0.92%)
Mar 08, 2024 30.40 30.61 29.71 30.36 333,689 +0.23(+0.76%)
Mar 07, 2024 29.01 30.30 29.01 30.13 646,774 +1.33(+4.62%)
Mar 06, 2024 28.89 29.18 28.49 28.80 511,698 +0.17(+0.59%)
Mar 05, 2024 28.63 29.10 28.45 28.63 500,409 -0.04(-0.14%)
Mar 04, 2024 28.99 29.05 28.42 28.67 460,003 -0.35(-1.21%)
Mar 01, 2024 28.38 29.29 28.01 29.02 592,557 +0.54(+1.90%)
Feb 29, 2024 27.88 28.83 27.63 28.48 703,085 +0.84(+3.04%)
Feb 28, 2024 27.86 28.06 27.46 27.64 1,154,422 +0.09(+0.34%)
Feb 27, 2024 28.42 28.62 27.23 27.55 1,397,833 -0.64(-2.26%)
Feb 26, 2024 29.34 29.45 28.00 28.18 1,398,632 -1.41(-4.77%)
Feb 23, 2024 29.80 30.04 29.32 29.59 871,765 -0.15(-0.52%)
Feb 22, 2024 30.83 31.18 29.63 29.75 464,784 -1.01(-3.30%)
Feb 21, 2024 31.24 31.43 30.69 30.76 882,222 -0.02(-0.06%)
Feb 20, 2024 30.69 31.03 30.54 30.78 443,931 +0.07(+0.22%)
Feb 16, 2024 30.54 30.94 30.38 30.72 339,999 -0.06(-0.19%)
Feb 15, 2024 29.91 30.84 29.79 30.77 529,817 +1.14(+3.85%)
Feb 14, 2024 29.11 29.66 28.88 29.63 506,809 +0.93(+3.23%)
Feb 13, 2024 29.86 29.94 28.60 28.71 695,167 -1.84(-6.01%)
Feb 12, 2024 29.96 30.72 29.96 30.54 281,810 +0.43(+1.44%)
Feb 09, 2024 29.53 30.27 29.53 30.11 422,673 +0.39(+1.30%)
Feb 08, 2024 29.78 29.98 29.31 29.72 291,244 -0.23(-0.77%)
Feb 07, 2024 30.47 30.79 29.89 29.95 324,665 -0.44(-1.46%)
Feb 06, 2024 30.06 30.45 29.95 30.40 352,591 +0.34(+1.13%)
Feb 05, 2024 29.94 30.41 29.53 30.06 609,792 -0.28(-0.92%)
Feb 02, 2024 30.69 30.69 29.86 30.34 591,327 -0.43(-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.