Skip to main content

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

27.07 -0.46 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 27.19 27.41 26.72 27.07 514,031 -0.46(-1.67%)
Jun 14, 2024 27.71 27.93 27.18 27.53 770,843 -0.35(-1.26%)
Jun 13, 2024 28.38 28.48 27.88 27.88 422,149 -0.36(-1.27%)
Jun 12, 2024 28.74 29.09 28.18 28.24 555,263 +0.35(+1.25%)
Jun 11, 2024 28.35 28.47 27.73 27.89 380,638 -0.70(-2.45%)
Jun 10, 2024 28.36 28.98 28.12 28.59 385,373 +0.04(+0.14%)
Jun 07, 2024 29.14 29.34 28.45 28.55 308,293 -1.01(-3.42%)
Jun 06, 2024 29.10 29.67 28.78 29.56 368,824 +0.38(+1.30%)
Jun 05, 2024 28.96 29.57 28.84 29.18 229,759 +0.33(+1.14%)
Jun 04, 2024 29.13 29.13 28.40 28.85 201,132 -0.28(-0.96%)
Jun 03, 2024 29.01 29.38 28.53 29.13 382,198 +0.24(+0.83%)
May 31, 2024 28.38 29.13 28.38 28.89 306,941 +0.45(+1.56%)
May 30, 2024 28.00 28.63 27.90 28.45 495,231 +0.75(+2.71%)
May 29, 2024 29.27 29.27 27.63 27.70 475,904 -1.68(-5.71%)
May 28, 2024 30.02 30.04 29.05 29.37 516,484 -0.31(-1.03%)
May 24, 2024 29.01 29.73 29.01 29.68 344,759 +0.65(+2.24%)
May 23, 2024 29.45 29.99 28.86 29.03 930,584 -0.50(-1.70%)
May 22, 2024 29.58 30.29 29.46 29.53 362,971 -0.30(-0.99%)
May 21, 2024 30.14 30.21 29.57 29.83 297,561 -0.38(-1.27%)
May 20, 2024 29.96 30.59 29.96 30.21 221,815 -0.01(-0.03%)
May 17, 2024 29.95 30.34 29.73 30.22 313,746 +0.17(+0.56%)
May 16, 2024 30.01 30.14 29.80 30.05 367,592 +0.04(+0.13%)
May 15, 2024 29.77 30.08 29.49 30.01 554,821 +0.48(+1.64%)
May 14, 2024 30.14 30.37 29.33 29.53 425,980 -0.56(-1.87%)
May 13, 2024 30.30 30.52 29.80 30.09 281,151 -0.23(-0.75%)
May 10, 2024 30.27 30.53 29.85 30.32 503,762 +0.07(+0.23%)
May 09, 2024 29.83 30.41 29.71 30.25 388,635 +0.31(+1.02%)
May 08, 2024 29.38 30.03 29.20 29.94 363,678 +0.41(+1.40%)
May 07, 2024 29.79 29.91 29.27 29.53 469,171 -0.26(-0.86%)
May 06, 2024 29.10 29.82 28.95 29.79 568,002 +0.92(+3.18%)
May 03, 2024 28.40 28.88 28.29 28.87 479,724 +0.83(+2.95%)
May 02, 2024 27.68 28.12 27.22 28.04 483,037 +0.90(+3.31%)
May 01, 2024 26.52 27.64 25.83 27.14 930,314 +0.65(+2.46%)
Apr 30, 2024 26.42 26.68 26.23 26.49 320,419 -0.21(-0.78%)
Apr 29, 2024 26.74 27.07 26.48 26.70 375,248 -0.06(-0.22%)
Apr 26, 2024 27.04 27.23 26.75 26.76 244,053 -0.22(-0.80%)
Apr 25, 2024 26.91 27.26 26.63 26.98 526,216 -0.36(-1.33%)
Apr 24, 2024 27.14 27.70 27.00 27.34 523,651 -0.13(-0.47%)
Apr 23, 2024 27.51 27.98 27.17 27.47 418,477 +0.10(+0.36%)
Apr 22, 2024 26.81 27.46 26.40 27.37 481,762 +0.59(+2.21%)
Apr 19, 2024 26.02 26.81 26.02 26.78 501,534 +0.87(+3.35%)
Apr 18, 2024 25.32 25.98 25.09 25.91 462,940 +0.71(+2.82%)
Apr 17, 2024 24.90 25.45 24.55 25.20 556,611 +0.50(+2.04%)
Apr 16, 2024 24.89 25.09 24.49 24.70 724,863 -0.34(-1.34%)
Apr 15, 2024 25.64 26.05 24.88 25.03 835,030 -0.44(-1.74%)
Apr 12, 2024 26.78 26.89 25.45 25.48 1,007,025 -1.39(-5.17%)
Apr 11, 2024 27.43 27.74 26.81 26.87 655,078 -0.42(-1.55%)
Apr 10, 2024 28.10 28.18 27.10 27.29 586,760 -1.53(-5.30%)
Apr 09, 2024 29.11 29.23 28.60 28.82 526,684 -0.03(-0.10%)
Apr 08, 2024 28.31 28.96 28.30 28.85 405,365 +0.41(+1.46%)
Apr 05, 2024 27.95 28.72 27.49 28.44 447,257 +0.38(+1.37%)
Apr 04, 2024 29.04 29.15 27.89 28.05 369,011 -0.56(-1.96%)
Apr 03, 2024 28.90 29.42 28.57 28.61 636,956 -0.50(-1.73%)
Apr 02, 2024 29.38 29.81 29.11 29.12 391,584 -0.86(-2.86%)
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.