Skip to main content

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

32.57 -0.39 (-1.18%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.48 33.74 33.31 33.60 590,614 -0.18(-0.53%)
Nov 29, 2021 33.33 33.85 32.92 33.78 745,153 +0.65(+1.96%)
Nov 26, 2021 33.12 33.36 32.57 33.13 408,521 -0.50(-1.49%)
Nov 24, 2021 33.51 33.86 33.37 33.63 559,464 +0.15(+0.46%)
Nov 23, 2021 33.31 33.54 33.15 33.48 466,314 +0.22(+0.65%)
Nov 22, 2021 33.90 33.90 33.15 33.26 994,798 -0.56(-1.67%)
Nov 19, 2021 33.95 34.02 33.71 33.82 589,452 -0.14(-0.42%)
Nov 18, 2021 33.98 34.05 33.92 33.96 510,909 +0.09(+0.26%)
Nov 17, 2021 34.19 34.31 33.73 33.88 392,104 -0.32(-0.93%)
Nov 16, 2021 34.48 34.57 34.16 34.19 379,667 -0.29(-0.85%)
Nov 15, 2021 34.65 34.68 34.41 34.49 692,042 -0.07(-0.20%)
Nov 12, 2021 34.68 34.68 34.46 34.56 679,178 -0.04(-0.12%)
Nov 11, 2021 34.92 34.92 34.06 34.60 2,951,433 -1.12(-3.14%)
Nov 10, 2021 35.46 35.72 201,791 +0.09(+0.25%)
Nov 09, 2021 36.03 36.10 35.40 35.63 305,010 -0.27(-0.75%)
Nov 08, 2021 35.58 36.27 35.30 35.90 738,771 +0.84(+2.40%)
Nov 05, 2021 35.13 35.28 34.77 35.06 305,099 +0.14(+0.40%)
Nov 04, 2021 34.70 35.20 34.55 34.92 385,584 +0.06(+0.17%)
Nov 03, 2021 34.94 35.10 34.52 34.86 527,963 +0.39(+1.14%)
Nov 02, 2021 34.42 34.83 34.34 34.47 416,513 -0.02(-0.05%)
Nov 01, 2021 34.62 34.58 34.39 34.49 424,262 -0.09(-0.27%)
Oct 29, 2021 35.12 35.24 34.24 34.58 553,622 -0.66(-1.87%)
Oct 28, 2021 35.18 35.72 35.13 35.24 428,413 +0.06(+0.17%)
Oct 27, 2021 34.66 35.30 34.61 35.18 318,979 +0.49(+1.42%)
Oct 26, 2021 34.31 34.69 445,307 +0.53(+1.55%)
Oct 25, 2021 34.01 34.26 33.90 34.16 372,464 +0.18(+0.52%)
Oct 22, 2021 34.02 34.25 33.91 33.98 642,267 +0.04(+0.12%)
Oct 21, 2021 34.21 34.35 33.93 33.94 340,041 -0.27(-0.79%)
Oct 20, 2021 33.74 34.26 33.74 34.21 402,162 +0.50(+1.48%)
Oct 19, 2021 33.78 33.93 33.62 33.71 383,100 +0.01(+0.04%)
Oct 18, 2021 33.79 33.79 33.51 33.70 507,918 -0.08(-0.23%)
Oct 15, 2021 33.78 33.93 33.67 33.78 387,783 +0.24(+0.70%)
Oct 14, 2021 33.34 33.77 33.24 33.54 641,037 +0.46(+1.39%)
Oct 13, 2021 32.91 33.27 32.82 33.08 505,892 +0.14(+0.43%)
Oct 12, 2021 32.98 33.20 32.91 32.94 491,316 +0.09(+0.29%)
Oct 11, 2021 33.08 33.18 32.80 32.85 267,766 -0.23(-0.69%)
Oct 08, 2021 33.35 33.42 33.04 33.08 389,837 -0.17(-0.51%)
Oct 07, 2021 33.25 33.44 33.16 33.25 372,915 +0.20(+0.60%)
Oct 06, 2021 32.70 33.08 32.54 33.05 577,006 -0.10(-0.30%)
Oct 05, 2021 33.23 33.50 33.15 33.15 407,500 -0.12(-0.35%)
Oct 04, 2021 33.30 33.43 32.89 33.27 375,504 -0.07(-0.21%)
Oct 01, 2021 33.08 33.68 32.93 33.34 804,057 +0.35(+1.07%)
Sep 30, 2021 32.93 33.25 32.78 32.98 644,761 +0.22(+0.68%)
Sep 29, 2021 32.72 32.85 32.48 32.76 400,063 +0.08(+0.23%)
Sep 28, 2021 32.88 32.88 32.24 32.68 580,564 -0.38(-1.14%)
Sep 27, 2021 32.92 33.11 32.75 33.06 570,494 +0.21(+0.64%)
Sep 24, 2021 33.01 33.01 32.47 32.85 478,724 -0.04(-0.12%)
Sep 23, 2021 33.04 33.38 32.89 32.89 465,160 +0.05(+0.14%)
Sep 22, 2021 32.18 33.04 32.02 32.84 881,744 +0.82(+2.55%)
Sep 21, 2021 32.30 32.35 31.93 32.02 515,354 +0.10(+0.31%)
Sep 20, 2021 31.91 32.25 31.58 31.92 547,391 -0.54(-1.67%)
Sep 17, 2021 32.58 32.78 32.06 32.47 501,741 -0.36(-1.11%)
Sep 16, 2021 33.22 33.22 32.72 32.83 339,953 -0.51(-1.52%)
Sep 15, 2021 33.43 33.54 33.22 33.34 368,642 -0.20(-0.60%)
Sep 14, 2021 33.75 33.84 33.51 33.54 326,974 -0.22(-0.64%)
Sep 13, 2021 34.26 34.43 33.65 33.75 333,107 -0.32(-0.95%)
Sep 10, 2021 34.06 34.33 34.04 34.08 424,109 +0.09(+0.28%)
Sep 09, 2021 33.86 34.23 33.62 33.98 329,565 +0.23(+0.68%)
Sep 08, 2021 33.68 34.01 33.47 33.75 268,447 +0.19(+0.58%)
Sep 07, 2021 33.72 33.88 33.54 33.56 305,096 -0.16(-0.47%)
Sep 03, 2021 33.35 33.85 33.35 33.72 206,029 +0.22(+0.67%)
Sep 02, 2021 33.25 33.59 33.20 33.49 190,386 +0.29(+0.89%)
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.