Skip to main content

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

31.21 +1.23 (+4.10%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 31.00 31.31 30.86 31.05 684,859 +0.21(+0.68%)
Sep 29, 2021 30.81 30.93 30.58 30.84 424,942 +0.07(+0.23%)
Sep 28, 2021 30.95 30.95 30.35 30.77 616,668 -0.35(-1.14%)
Sep 27, 2021 31.00 31.17 30.83 31.12 605,973 +0.20(+0.64%)
Sep 24, 2021 31.07 31.07 30.56 30.92 508,495 -0.04(-0.12%)
Sep 23, 2021 31.10 31.42 30.96 30.96 494,088 +0.04(+0.14%)
Sep 22, 2021 30.29 31.11 30.14 30.92 936,578 +0.77(+2.55%)
Sep 21, 2021 30.40 30.46 30.06 30.15 547,403 +0.09(+0.31%)
Sep 20, 2021 30.04 30.37 29.73 30.06 581,432 -0.51(-1.67%)
Sep 17, 2021 30.67 30.86 30.18 30.56 532,944 -0.34(-1.11%)
Sep 16, 2021 31.28 31.28 30.81 30.91 361,094 -0.48(-1.52%)
Sep 15, 2021 31.47 31.57 31.27 31.38 391,567 -0.19(-0.60%)
Sep 14, 2021 31.78 31.86 31.55 31.57 347,309 -0.20(-0.64%)
Sep 13, 2021 32.26 32.42 31.68 31.78 353,823 -0.30(-0.95%)
Sep 10, 2021 32.07 32.32 32.05 32.08 450,484 +0.09(+0.28%)
Sep 09, 2021 31.88 32.23 31.66 31.99 350,061 +0.22(+0.68%)
Sep 08, 2021 31.70 32.02 31.51 31.78 285,141 +0.18(+0.58%)
Sep 07, 2021 31.74 31.90 31.58 31.59 324,069 -0.15(-0.47%)
Sep 03, 2021 31.40 31.87 31.40 31.74 218,841 +0.21(+0.67%)
Sep 02, 2021 31.31 31.63 31.26 31.53 202,226 +0.28(+0.89%)
Sep 01, 2021 31.46 31.68 31.26 31.26 260,454 +0.01(+0.02%)
Aug 31, 2021 31.02 31.27 30.98 31.25 319,575 +0.16(+0.50%)
Aug 30, 2021 31.26 31.30 31.00 31.10 222,414 +0.08(+0.27%)
Aug 27, 2021 30.68 31.03 30.68 31.01 454,341 +0.27(+0.89%)
Aug 26, 2021 30.93 30.93 30.68 30.74 387,768 -0.31(-1.01%)
Aug 25, 2021 30.94 31.14 30.74 31.05 275,326 +0.14(+0.44%)
Aug 24, 2021 30.60 31.10 30.60 30.91 209,480 +0.23(+0.75%)
Aug 23, 2021 30.69 30.82 30.44 30.68 319,626 +0.16(+0.54%)
Aug 20, 2021 30.52 30.75 30.47 30.52 278,169 -0.11(-0.36%)
Aug 19, 2021 30.91 30.91 30.45 30.63 248,485 -0.42(-1.36%)
Aug 18, 2021 30.99 31.21 30.95 31.05 242,408 +0.01(+0.04%)
Aug 17, 2021 31.06 31.23 30.88 31.04 302,894 -0.20(-0.65%)
Aug 16, 2021 31.05 31.25 30.84 31.24 243,892 +0.22(+0.73%)
Aug 13, 2021 30.65 31.04 30.45 31.02 286,179 +0.38(+1.25%)
Aug 12, 2021 30.49 30.63 30.20 30.63 173,779 +0.07(+0.22%)
Aug 11, 2021 30.34 30.65 30.08 30.57 612,206 +0.46(+1.51%)
Aug 10, 2021 30.12 30.39 29.86 30.11 320,934 -0.02(-0.05%)
Aug 09, 2021 30.43 30.49 29.94 30.13 215,126 -0.24(-0.79%)
Aug 06, 2021 30.25 30.59 29.97 30.37 404,202 +0.24(+0.80%)
Aug 05, 2021 29.70 30.27 29.70 30.13 431,328 +0.40(+1.35%)
Aug 04, 2021 29.54 29.95 29.53 29.73 271,743 +0.08(+0.28%)
Aug 03, 2021 29.65 29.79 29.53 29.65 243,037 -0.01(-0.02%)
Aug 02, 2021 29.70 29.89 29.61 29.65 171,203 -0.01(-0.02%)
Jul 30, 2021 29.69 29.69 29.41 29.66 424,422 +0.02(+0.07%)
Jul 29, 2021 29.61 29.92 29.60 29.64 253,339 +0.08(+0.28%)
Jul 28, 2021 29.73 29.82 29.45 29.55 335,370 -0.17(-0.57%)
Jul 27, 2021 29.98 30.09 29.66 29.72 276,409 -0.28(-0.93%)
Jul 26, 2021 29.95 30.08 29.75 30.00 504,753 -0.09(-0.31%)
Jul 23, 2021 30.08 30.25 29.96 30.10 362,584 +0.18(+0.61%)
Jul 22, 2021 29.69 29.95 29.55 29.92 257,389 +0.22(+0.76%)
Jul 21, 2021 29.88 29.94 29.66 29.69 225,308 -0.05(-0.18%)
Jul 20, 2021 29.53 29.94 29.48 29.75 433,742 +0.13(+0.43%)
Jul 19, 2021 29.77 29.79 29.02 29.62 752,389 -0.43(-1.42%)
Jul 16, 2021 29.94 30.08 29.77 30.05 601,940 +0.14(+0.46%)
Jul 15, 2021 30.37 30.41 29.71 29.91 574,392 -0.61(-2.01%)
Jul 14, 2021 30.74 30.88 30.43 30.52 374,652 -0.13(-0.43%)
Jul 13, 2021 30.69 30.71 30.52 30.66 517,439 +0.03(+0.09%)
Jul 12, 2021 30.52 30.78 30.48 30.63 228,090 +0.03(+0.09%)
Jul 09, 2021 30.45 30.78 30.45 30.60 468,686 +0.21(+0.69%)
Jul 08, 2021 30.71 30.71 30.20 30.39 667,503 -0.37(-1.21%)
Jul 07, 2021 30.54 30.97 30.52 30.77 925,123 +0.22(+0.74%)
Jul 06, 2021 30.70 30.73 30.39 30.54 499,516 -0.22(-0.71%)
Jul 02, 2021 30.84 31.01 30.64 30.76 519,614 -0.22(-0.71%)
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.