Skip to main content

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

30.71 +0.41 (+1.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 30.84 31.23 30.45 30.71 541,882 +0.41(+1.35%)
Sep 21, 2023 31.48 31.69 30.25 30.30 338,539 -1.44(-4.54%)
Sep 20, 2023 31.67 32.20 31.67 31.74 231,325 +0.27(+0.86%)
Sep 19, 2023 32.18 32.39 31.46 31.47 164,839 -0.61(-1.90%)
Sep 18, 2023 32.48 32.69 31.92 32.08 301,226 -0.64(-1.96%)
Sep 15, 2023 32.94 33.00 32.43 32.72 702,513 -0.08(-0.24%)
Sep 14, 2023 32.04 32.92 32.04 32.80 493,969 +0.76(+2.37%)
Sep 13, 2023 31.49 32.09 31.49 32.04 554,906 +0.43(+1.36%)
Sep 12, 2023 31.67 31.89 31.31 31.61 263,246 -0.14(-0.44%)
Sep 11, 2023 31.68 32.02 31.32 31.75 433,631 +0.19(+0.60%)
Sep 08, 2023 31.97 32.00 31.43 31.56 260,347 -0.04(-0.13%)
Sep 07, 2023 31.00 31.86 30.89 31.60 324,925 +0.54(+1.74%)
Sep 06, 2023 31.63 31.63 31.03 31.06 335,767 -0.58(-1.83%)
Sep 05, 2023 32.29 32.34 31.52 31.64 316,356 -0.61(-1.89%)
Sep 01, 2023 32.00 32.49 31.89 32.25 335,292 +0.34(+1.07%)
Aug 31, 2023 31.89 32.13 31.75 31.91 399,296 +0.07(+0.22%)
Aug 30, 2023 31.87 32.48 31.79 31.84 171,205 -0.06(-0.18%)
Aug 29, 2023 31.56 32.01 31.42 31.90 183,375 +0.48(+1.54%)
Aug 28, 2023 31.47 31.90 31.33 31.41 324,789 -0.07(-0.22%)
Aug 25, 2023 31.62 31.67 31.01 31.48 196,310 +0.13(+0.41%)
Aug 24, 2023 31.34 31.66 31.17 31.35 255,194 -0.14(-0.44%)
Aug 23, 2023 30.94 31.62 30.94 31.49 216,395 +0.55(+1.79%)
Aug 22, 2023 31.12 31.47 30.93 30.94 175,052 -0.36(-1.14%)
Aug 21, 2023 31.75 31.75 30.83 31.29 381,099 -0.34(-1.06%)
Aug 18, 2023 31.10 31.80 31.10 31.63 343,168 +0.37(+1.17%)
Aug 17, 2023 31.54 31.87 31.11 31.27 387,446 -0.24(-0.75%)
Aug 16, 2023 31.38 31.84 31.38 31.50 209,298 -0.05(-0.16%)
Aug 15, 2023 32.40 32.54 31.54 31.55 239,951 -0.97(-2.98%)
Aug 14, 2023 32.87 33.10 32.48 32.52 131,033 -0.40(-1.20%)
Aug 11, 2023 32.49 33.10 32.49 32.92 374,001 +0.18(+0.54%)
Aug 10, 2023 32.62 33.12 32.39 32.74 693,417 +0.44(+1.38%)
Aug 09, 2023 32.33 32.68 32.08 32.29 278,584 +0.01(+0.03%)
Aug 08, 2023 31.93 32.40 31.65 32.28 375,682 +0.16(+0.49%)
Aug 07, 2023 32.59 32.61 31.88 32.12 542,590 -0.24(-0.73%)
Aug 04, 2023 31.91 32.98 31.77 32.36 790,308 +0.88(+2.79%)
Aug 03, 2023 33.07 33.07 31.43 31.48 1,702,873 -1.58(-4.78%)
Aug 02, 2023 34.14 34.15 32.95 33.06 501,625 -1.45(-4.21%)
Aug 01, 2023 34.83 35.08 34.21 34.52 252,887 -0.75(-2.13%)
Jul 31, 2023 34.80 35.52 34.80 35.27 202,261 +0.41(+1.16%)
Jul 28, 2023 35.04 35.45 34.79 34.86 145,865 -0.16(-0.45%)
Jul 27, 2023 35.54 35.59 34.93 35.02 182,016 -0.57(-1.61%)
Jul 26, 2023 35.33 35.77 35.26 35.59 120,150 +0.00(+0.00%)
Jul 25, 2023 35.49 35.74 35.30 35.59 201,808 +0.03(+0.08%)
Jul 24, 2023 35.26 35.73 35.22 35.56 162,262 +0.30(+0.84%)
Jul 21, 2023 35.30 35.63 35.19 35.27 141,357 -0.01(-0.03%)
Jul 20, 2023 35.30 35.60 35.22 35.28 137,488 -0.23(-0.64%)
Jul 19, 2023 35.75 35.80 35.29 35.50 164,083 +0.10(+0.28%)
Jul 18, 2023 35.51 35.74 35.06 35.41 163,206 +0.05(+0.14%)
Jul 17, 2023 35.71 35.76 35.29 35.36 190,287 -0.41(-1.13%)
Jul 14, 2023 35.87 36.05 35.56 35.76 231,718 -0.10(-0.28%)
Jul 13, 2023 35.47 36.15 35.38 35.86 260,137 +0.43(+1.23%)
Jul 12, 2023 34.58 35.50 34.58 35.43 195,346 +1.04(+3.02%)
Jul 11, 2023 34.59 34.66 34.22 34.39 312,225 -0.23(-0.66%)
Jul 10, 2023 35.08 35.19 34.58 34.61 300,402 -0.61(-1.74%)
Jul 07, 2023 34.97 35.43 34.80 35.23 184,612 +0.25(+0.71%)
Jul 06, 2023 35.80 36.01 34.76 34.98 281,865 -1.15(-3.17%)
Jul 05, 2023 36.33 36.33 35.85 36.13 361,410 -0.16(-0.44%)
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.