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 (%)
May 28, 2021 29.80 29.84 29.52 29.74 292,352 +0.09(+0.30%)
May 27, 2021 29.58 29.85 29.49 29.65 296,604 +0.18(+0.60%)
May 26, 2021 29.47 29.74 29.41 29.48 286,004 +0.09(+0.30%)
May 25, 2021 29.54 29.65 29.36 29.39 400,745 +0.03(+0.09%)
May 24, 2021 29.24 29.52 29.24 29.36 320,404 +0.12(+0.43%)
May 21, 2021 29.34 29.61 29.15 29.24 511,968 -0.02(-0.07%)
May 20, 2021 29.34 29.61 29.26 29.26 488,054 -0.03(-0.11%)
May 19, 2021 28.84 29.38 28.53 29.29 545,537 +0.27(+0.94%)
May 18, 2021 29.02 29.21 28.95 29.02 649,124 +0.02(+0.06%)
May 17, 2021 28.62 29.04 28.49 29.01 642,158 +0.36(+1.25%)
May 14, 2021 28.88 29.11 28.60 28.65 627,706 -0.07(-0.25%)
May 13, 2021 28.68 28.84 28.51 28.72 428,336 +0.10(+0.36%)
May 12, 2021 29.22 29.22 28.49 28.61 546,873 -0.54(-1.85%)
May 11, 2021 29.02 29.18 28.76 29.15 463,740 +0.05(+0.19%)
May 10, 2021 29.13 29.49 29.07 29.10 588,303 +0.02(+0.06%)
May 07, 2021 29.08 29.21 28.80 29.08 655,374 +0.29(+1.02%)
May 06, 2021 28.96 29.29 28.72 28.79 290,167 -0.18(-0.62%)
May 05, 2021 28.88 29.03 28.59 28.97 288,825 +0.18(+0.62%)
May 04, 2021 29.22 29.22 28.70 28.79 314,108 -0.41(-1.40%)
May 03, 2021 29.25 29.41 29.02 29.20 288,047 -0.02(-0.07%)
Apr 30, 2021 29.29 29.46 29.15 29.22 250,837 -0.24(-0.83%)
Apr 29, 2021 29.45 29.67 29.35 29.46 293,752 +0.02(+0.07%)
Apr 28, 2021 29.33 29.60 29.18 29.44 346,540 +0.01(+0.02%)
Apr 27, 2021 29.61 29.74 29.25 29.43 483,264 -0.01(-0.02%)
Apr 26, 2021 29.21 29.52 28.88 29.44 369,386 +0.23(+0.80%)
Apr 23, 2021 29.30 29.40 29.05 29.21 786,006 -0.11(-0.37%)
Apr 22, 2021 29.47 29.70 29.28 29.32 277,791 -0.24(-0.81%)
Apr 21, 2021 29.34 29.65 29.34 29.55 382,086 +0.04(+0.15%)
Apr 20, 2021 29.46 29.71 29.34 29.51 382,369 -0.23(-0.79%)
Apr 19, 2021 29.80 30.18 29.61 29.74 347,149 -0.19(-0.64%)
Apr 16, 2021 29.85 30.10 29.82 29.93 445,360 +0.12(+0.40%)
Apr 15, 2021 29.77 30.06 29.74 29.82 275,463 +0.05(+0.16%)
Apr 14, 2021 29.53 29.98 29.53 29.77 357,571 +0.21(+0.70%)
Apr 13, 2021 29.44 29.68 29.26 29.56 349,740 +0.00(+0.00%)
Apr 12, 2021 29.65 29.89 29.49 29.56 389,309 -0.20(-0.66%)
Apr 09, 2021 30.00 30.00 29.70 29.76 288,012 -0.12(-0.40%)
Apr 08, 2021 30.02 30.04 29.73 29.88 276,368 +0.04(+0.13%)
Apr 07, 2021 29.82 29.93 29.64 29.84 297,225 +0.15(+0.51%)
Apr 06, 2021 29.65 29.81 29.42 29.68 284,869 +0.01(+0.04%)
Apr 05, 2021 29.59 29.99 29.53 29.67 511,975 +0.14(+0.46%)
Apr 01, 2021 29.20 29.64 29.06 29.54 528,912 +0.60(+2.08%)
Mar 31, 2021 28.83 29.07 28.70 28.93 484,526 +0.16(+0.57%)
Mar 30, 2021 28.51 28.94 28.50 28.77 262,277 +0.03(+0.11%)
Mar 29, 2021 28.74 29.13 28.55 28.74 462,188 -0.23(-0.79%)
Mar 26, 2021 28.80 29.11 28.61 28.97 568,479 +0.15(+0.51%)
Mar 25, 2021 29.34 29.55 28.82 28.82 594,369 -0.67(-2.28%)
Mar 24, 2021 28.93 29.76 28.88 29.49 663,081 +0.66(+2.28%)
Mar 23, 2021 28.54 29.16 28.54 28.84 687,569 +0.15(+0.51%)
Mar 22, 2021 28.80 28.92 28.60 28.69 238,207 +0.02(+0.08%)
Mar 19, 2021 28.43 28.97 28.26 28.67 410,026 +0.26(+0.92%)
Mar 18, 2021 29.05 29.14 28.33 28.41 494,070 -0.73(-2.52%)
Mar 17, 2021 28.69 29.19 28.52 29.14 342,381 +0.57(+2.00%)
Mar 16, 2021 28.53 29.09 28.41 28.57 578,507 -0.06(-0.21%)
Mar 15, 2021 28.91 29.11 28.42 28.63 455,550 -0.28(-0.96%)
Mar 12, 2021 28.61 29.01 28.37 28.91 396,960 +0.25(+0.87%)
Mar 11, 2021 28.53 29.04 28.53 28.66 497,291 +0.12(+0.44%)
Mar 10, 2021 28.49 29.05 28.45 28.53 483,967 +0.13(+0.46%)
Mar 09, 2021 28.36 28.97 28.36 28.40 1,202,476 +0.33(+1.18%)
Mar 08, 2021 28.01 28.48 27.94 28.07 828,139 -0.01(-0.02%)
Mar 05, 2021 27.69 28.31 27.65 28.08 655,527 +0.39(+1.39%)
Mar 04, 2021 27.84 28.16 27.40 27.69 909,515 -0.26(-0.91%)
Mar 03, 2021 27.83 28.02 27.34 27.95 339,674 +0.19(+0.69%)
Mar 02, 2021 27.91 28.22 27.75 27.76 484,245 -0.16(-0.56%)
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.