Skip to main content

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

33.42 -0.49 (-1.45%)
Streaming Delayed Price Updated: 11:48 AM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 33.77 34.11 33.58 33.91 132,994 +0.13(+0.38%)
Oct 08, 2024 34.10 34.31 33.33 33.78 171,592 -0.30(-0.88%)
Oct 07, 2024 34.77 34.77 33.60 34.08 204,735 -0.59(-1.70%)
Oct 04, 2024 34.15 34.94 34.15 34.67 373,644 +0.58(+1.70%)
Oct 03, 2024 33.77 34.12 33.62 34.09 298,386 -0.19(-0.55%)
Oct 02, 2024 34.50 34.70 33.84 34.28 344,929 -0.21(-0.61%)
Oct 01, 2024 35.42 35.42 34.39 34.49 377,655 -0.55(-1.57%)
Sep 30, 2024 35.00 35.48 34.90 35.04 328,911 -0.15(-0.43%)
Sep 27, 2024 34.90 35.41 34.90 35.19 425,968 +0.17(+0.49%)
Sep 26, 2024 34.34 35.29 34.22 35.02 513,019 +1.05(+3.09%)
Sep 25, 2024 33.93 34.09 33.64 33.97 206,773 +0.05(+0.15%)
Sep 24, 2024 33.77 34.28 33.76 33.92 238,331 +0.12(+0.36%)
Sep 23, 2024 33.80 34.00 33.54 33.80 297,222 +0.01(+0.03%)
Sep 20, 2024 33.41 33.98 33.24 33.79 387,743 +0.26(+0.78%)
Sep 19, 2024 33.32 33.73 32.78 33.53 456,886 +0.96(+2.95%)
Sep 18, 2024 32.98 33.12 32.28 32.57 212,000 -0.39(-1.18%)
Sep 17, 2024 33.56 33.63 32.74 32.96 251,591 -0.54(-1.61%)
Sep 16, 2024 33.28 33.69 33.04 33.50 279,374 +0.31(+0.93%)
Sep 13, 2024 33.51 33.83 33.09 33.19 450,406 +0.09(+0.27%)
Sep 12, 2024 32.11 33.26 31.86 33.10 461,424 +1.09(+3.41%)
Sep 11, 2024 31.31 32.22 31.25 32.01 237,290 +0.48(+1.52%)
Sep 10, 2024 31.85 31.85 31.33 31.53 329,212 -0.30(-0.94%)
Sep 09, 2024 31.20 32.13 31.20 31.83 316,494 +0.75(+2.41%)
Sep 06, 2024 31.30 31.73 30.91 31.08 308,067 -0.30(-0.96%)
Sep 05, 2024 31.25 31.71 31.22 31.38 504,085 -0.08(-0.25%)
Sep 04, 2024 31.00 31.82 31.00 31.46 356,816 +0.29(+0.93%)
Sep 03, 2024 32.12 32.12 31.06 31.17 302,763 -0.98(-3.05%)
Aug 30, 2024 32.00 32.49 31.87 32.15 508,056 +0.05(+0.17%)
Aug 29, 2024 32.21 32.39 31.99 32.09 652,943 -0.02(-0.06%)
Aug 28, 2024 32.35 32.62 31.96 32.11 310,626 -0.49(-1.51%)
Aug 27, 2024 32.33 32.78 32.27 32.61 316,631 +0.08(+0.24%)
Aug 26, 2024 32.24 32.82 32.24 32.53 336,986 +0.15(+0.46%)
Aug 23, 2024 31.90 32.78 31.83 32.38 428,031 +0.64(+2.02%)
Aug 22, 2024 31.53 31.86 31.48 31.74 205,595 +0.21(+0.66%)
Aug 21, 2024 31.33 31.85 31.20 31.53 239,469 +0.27(+0.85%)
Aug 20, 2024 31.55 31.59 31.00 31.27 202,436 -0.34(-1.06%)
Aug 19, 2024 31.10 31.73 31.10 31.60 348,002 +0.58(+1.88%)
Aug 16, 2024 30.61 31.10 30.58 31.02 161,848 +0.44(+1.45%)
Aug 15, 2024 30.23 30.92 30.22 30.57 300,751 +0.47(+1.57%)
Aug 14, 2024 29.75 30.20 29.63 30.10 252,555 +0.30(+0.99%)
Aug 13, 2024 29.61 30.02 29.61 29.80 213,769 +0.20(+0.67%)
Aug 12, 2024 29.74 29.84 29.32 29.61 218,416 -0.14(-0.46%)
Aug 09, 2024 30.20 30.20 29.26 29.74 402,752 +0.04(+0.13%)
Aug 08, 2024 29.91 30.08 29.67 29.71 365,192 +0.18(+0.60%)
Aug 07, 2024 30.16 30.16 28.57 29.53 616,675 -0.06(-0.20%)
Aug 06, 2024 29.66 29.93 28.93 29.59 441,869 -0.21(-0.70%)
Aug 05, 2024 28.12 30.37 27.91 29.79 714,921 -0.18(-0.59%)
Aug 02, 2024 30.32 30.91 29.56 29.97 423,772 -0.68(-2.22%)
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.