Canada markets close in 6 hours 12 minutes

Brookfield Infrastructure Partners L.P. (BIP-PA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.25+0.06 (+0.35%)
As of 03:58PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 202417.0317.2617.0317.2517.255,849
Apr 19, 202417.1317.1916.9817.1917.1910,238
Apr 18, 202417.4117.5117.0817.3317.3310,128
Apr 17, 202417.4017.6417.4017.5717.579,013
Apr 16, 202417.4817.4817.1317.2517.256,823
Apr 15, 202417.5017.5016.5617.1317.1317,124
Apr 12, 202417.7917.7917.6017.6017.602,058
Apr 11, 202417.8417.8417.4017.4217.428,496
Apr 10, 202418.4718.5818.0118.0318.037,451
Apr 09, 202418.3018.6018.1418.6018.6011,683
Apr 08, 202418.3618.4018.2018.3018.3010,715
Apr 05, 202418.1518.4918.1018.3318.335,498
Apr 04, 202418.2218.5018.0018.2118.2114,992
Apr 03, 202418.5118.7518.0118.3418.3413,266
Apr 02, 202418.8518.9218.5918.5918.5911,823
Apr 01, 202418.1518.5818.1418.5818.586,087
Mar 28, 202418.5818.5817.9918.1418.14118,566
Mar 27, 202418.8518.8618.6218.6418.6412,141
Mar 26, 202419.0219.0418.6518.6918.696,274
Mar 25, 202419.1519.1518.7518.9018.908,056
Mar 22, 202419.5419.5419.1219.1219.122,480
Mar 21, 202419.5019.6719.3419.4119.419,327
Mar 20, 202419.3019.4919.2119.4819.482,234
Mar 19, 202419.4119.4919.4119.4919.495,647
Mar 18, 202419.1119.3318.9919.2419.243,972
Mar 15, 202418.8618.8618.8618.8618.86984
Mar 14, 202419.2719.2719.0519.1419.144,923
Mar 13, 202419.3119.8019.2419.2819.2818,330
Mar 12, 202419.1619.2819.1419.2819.282,559
Mar 11, 202419.3119.3119.1019.1019.101,455
Mar 08, 202418.8819.3118.8719.3119.316,136
Mar 07, 202418.8518.9618.7718.8518.8510,789
Mar 06, 202418.6618.9118.6518.7618.765,082
Mar 05, 202418.5018.6018.4418.6018.606,860
Mar 04, 202418.1118.9618.1118.5118.5111,514
Mar 01, 202418.4018.4018.2318.2918.292,736
Feb 29, 202418.1518.5918.1418.5218.5212,092
Feb 28, 202418.1318.1517.9818.0718.075,941
Feb 28, 20240.320313 Dividend
Feb 27, 202418.5218.5218.2318.2717.9510,028
Feb 26, 202418.9418.9418.4918.5018.1813,203
Feb 23, 202418.4418.9118.4418.9118.588,216
Feb 22, 202417.8018.3117.8018.3117.9910,832
Feb 21, 202417.6018.0917.6017.7917.484,056
Feb 20, 202418.1018.1017.5517.7517.4411,110
Feb 16, 202417.7517.7817.7317.7817.472,140
Feb 15, 202417.4017.6217.3517.6217.314,046
Feb 14, 202417.6217.7917.1117.4717.166,421
Feb 13, 202418.2918.2917.5217.5417.238,180
Feb 12, 202418.1518.2017.9618.2017.886,900
Feb 09, 202417.5918.1517.4018.1517.832,532
Feb 08, 202417.7518.0017.6818.0017.6812,981
Feb 07, 202417.6917.7017.5017.5017.192,245
Feb 06, 202417.6717.6917.3117.6917.384,416
Feb 05, 202417.4417.5817.1017.5817.2713,201
Feb 02, 202417.3817.5217.0417.0716.776,538
Feb 01, 202417.6517.6517.0417.3917.0816,043
Jan 31, 202418.0918.1117.4017.4017.0931,912
Jan 30, 202418.1818.2018.0818.0817.763,659
Jan 29, 202418.1418.3418.0718.0817.7610,872
Jan 26, 202417.8518.1517.8518.0517.7316,262
Jan 25, 202417.8517.8717.8317.8717.561,931
Jan 24, 202417.9417.9717.8417.8617.553,028
Jan 23, 202417.7017.9017.7017.7717.464,137
Jan 22, 202417.3617.7017.3617.7017.394,386
Jan 19, 202417.4117.4117.2817.3017.004,404
Jan 18, 202417.9417.9417.4717.4817.171,361
Jan 17, 202417.8817.9117.8817.9017.592,217
Jan 16, 202417.7017.9017.6717.8817.574,274
Jan 12, 202417.3217.7817.3217.7017.397,202
Jan 11, 202417.5417.5417.2517.3317.023,953
Jan 10, 202417.1717.6117.1717.4917.1812,684
Jan 09, 202416.8217.1716.8217.1516.8514,465
Jan 08, 202416.5516.8316.5516.8116.527,466
Jan 05, 202416.5116.5816.4016.5316.244,179
Jan 04, 202416.1516.4716.1516.4316.1510,360
Jan 03, 202416.6316.6316.1516.1515.8728,711
Jan 02, 202416.5816.6516.5216.6516.368,092
Dec 29, 202316.5716.7516.4316.5416.2515,669
Dec 28, 202316.6816.7916.6816.7716.484,934
Dec 27, 202316.6916.8116.5116.6216.3318,826
Dec 26, 202316.8816.8816.4016.8316.533,244
Dec 22, 202316.6216.7616.5616.7616.477,149
Dec 21, 202316.3217.0516.2616.5316.2410,009
Dec 20, 202316.6216.6216.3216.3216.039,271
Dec 19, 202316.5616.5616.5416.5516.261,116
Dec 18, 202316.2217.0716.1816.3216.0310,502
Dec 15, 202316.4416.6016.2216.2215.949,805
Dec 14, 202316.4416.7216.2916.6516.3610,502
Dec 13, 202315.9416.2615.9416.2515.978,744
Dec 12, 202315.7816.0115.7815.9515.677,367
Dec 11, 202315.9116.0515.5915.7815.5015,186
Dec 08, 202316.0116.1015.9715.9715.699,192
Dec 07, 202316.0516.0915.9816.0615.787,132
Dec 06, 202316.0016.0615.9716.0615.7810,155
Dec 05, 202315.9015.9815.9015.9715.697,317
Dec 04, 202315.9716.1015.8715.8715.5912,163
Dec 01, 202315.9815.9815.9015.9715.6915,471
Nov 30, 202315.8016.0315.8015.9715.6937,703
Nov 29, 202316.0016.0015.8515.9015.6210,337
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...