Canada Markets open in 6 hrs 7 mins

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.24+0.09 (+0.36%)
At close: 03:58PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 08, 2021------
Dec. 07, 202125.2625.3825.1625.2425.2418,845
Dec. 06, 202125.2225.2225.1425.1825.183,387
Dec. 03, 202125.2725.2725.0325.1525.159,189
Dec. 02, 202125.1525.2625.0825.1525.157,964
Dec. 01, 202125.0825.3225.0025.1525.155,806
Nov. 30, 202125.0925.0925.0125.0425.0414,729
Nov. 29, 202124.9625.0924.9625.0825.088,240
Nov. 26, 202125.1525.1525.1525.1525.152,300
Nov. 24, 202125.1925.2825.1925.2525.257,897
Nov. 23, 202125.2725.3225.1725.2325.237,617
Nov. 22, 202125.3925.4325.2625.2725.2714,446
Nov. 19, 202125.3225.3525.2925.3325.337,926
Nov. 18, 202125.3425.4225.2625.2625.2615,556
Nov. 17, 202125.3025.3725.2625.3025.3014,171
Nov. 16, 202125.2625.3425.2625.2625.2664,187
Nov. 15, 202125.2025.2825.1725.2125.2138,096
Nov. 12, 202125.1725.2225.1525.1725.173,948
Nov. 11, 202125.3025.3625.1125.1125.1141,715
Nov. 10, 202125.3825.3925.2725.2825.28121,717
Nov. 09, 202125.4025.5525.3525.3925.398,917
Nov. 08, 202125.3925.4225.3025.3925.3910,005
Nov. 05, 202125.4725.5225.4525.4625.4618,111
Nov. 04, 202125.5525.5525.4825.4825.487,374
Nov. 03, 202125.4025.5025.3525.3925.3912,506
Nov. 02, 202125.4125.4125.2225.4025.4026,821
Nov. 01, 202125.3025.4125.2925.4125.415,361
Oct. 29, 202125.2425.3225.2425.3225.321,387
Oct. 28, 202125.3025.3425.2425.2525.256,657
Oct. 27, 202125.1325.2525.1325.2325.2314,516
Oct. 26, 202125.2425.2725.2025.2425.2413,174
Oct. 25, 202125.1525.1925.1425.1825.186,142
Oct. 22, 202125.1725.1725.1025.1025.102,933
Oct. 21, 202125.1025.1825.0725.1125.118,401
Oct. 20, 202125.1025.2125.1025.1625.1610,936
Oct. 19, 202125.2225.2425.0325.0925.0931,205
Oct. 18, 202125.4125.4125.1125.2225.2214,668
Oct. 15, 202125.6025.6025.3525.3525.3519,264
Oct. 14, 202125.6325.6325.4625.4825.4825,197
Oct. 13, 202125.3825.5725.2625.3725.3722,795
Oct. 12, 202125.4725.5525.4425.4925.4911,482
Oct. 11, 202125.4025.5425.3325.3325.3313,284
Oct. 08, 202125.3525.3925.3025.3425.346,573
Oct. 07, 202125.3425.5225.3025.4325.4313,139
Oct. 06, 202125.3525.5825.2525.5025.5042,857
Oct. 05, 202125.4625.4625.3925.4525.454,874
Oct. 04, 202125.5825.5825.3425.4925.4957,735
Oct. 01, 202125.4925.4925.3425.3425.34697
Sep. 30, 202125.4125.4225.2525.4225.429,113
Sep. 29, 202125.1325.3625.1325.3425.3416,608
Sep. 28, 202125.1125.1524.9825.0325.0350,320
Sep. 27, 202125.2625.2625.1425.2125.2116,020
Sep. 24, 202125.3625.3625.2025.2025.204,479
Sep. 23, 202125.4125.4825.2925.3625.369,647
Sep. 22, 202125.2625.3925.2525.3925.3923,292
Sep. 21, 202125.2125.2825.1725.2225.227,174
Sep. 20, 202125.1825.2825.0825.1825.1820,117
Sep. 17, 202125.2325.2925.1825.2325.2317,655
Sep. 16, 202125.1625.2925.1625.1925.1932,137
Sep. 15, 202125.1325.2025.1225.1625.1623,341
Sep. 14, 202125.1925.2025.0925.1225.1218,353
Sep. 13, 202125.1925.1925.1125.1425.1411,714
Sep. 10, 202125.2525.2625.1325.1325.1332,688
Sep. 09, 202125.2725.2725.2125.2625.2615,380
Sep. 08, 202125.3325.3425.2425.2425.2410,054
Sep. 07, 202125.3225.3425.2125.2825.2810,435
Sep. 03, 202125.3925.3925.3225.3825.386,358
Sep. 02, 202125.4425.4425.2925.3425.3463,079
Sep. 01, 202125.3425.4325.2925.4225.4219,385
Aug. 31, 202125.3525.4025.2525.2925.2916,742
Aug. 30, 202125.2725.3925.2725.3925.3913,397
Aug. 27, 202125.4925.6825.4025.6825.688,480
Aug. 26, 202125.5825.5925.5525.5625.563,153
Aug. 25, 202125.6025.6025.5025.6025.6010,887
Aug. 24, 202125.5025.6425.5025.6125.616,759
Aug. 23, 202125.4325.6225.4225.5925.5913,637
Aug. 20, 202125.3925.4425.3825.4325.437,111
Aug. 19, 202125.3225.3925.3225.3925.398,738
Aug. 18, 202125.4225.4225.3325.3825.389,579
Aug. 17, 202125.4425.4825.3425.4025.4023,536
Aug. 16, 202125.4125.4425.3525.4025.4010,014
Aug. 13, 202125.4525.4525.3225.3325.339,710
Aug. 12, 202125.3525.4425.3025.3225.3225,692
Aug. 11, 202125.2725.3425.2725.3325.337,863
Aug. 10, 202125.4125.4125.2425.2525.2520,293
Aug. 09, 202125.3525.4325.3525.3525.3522,850
Aug. 06, 202125.5025.5025.3825.3825.388,983
Aug. 05, 202125.3925.5325.3925.4225.4221,829
Aug. 04, 202125.2825.3925.2325.3525.3532,401
Aug. 03, 202125.2525.3625.2425.3025.3017,819
Aug. 02, 202125.3425.4225.2525.2825.2826,376
Jul. 30, 202125.2225.3725.2225.2925.2929,517
Jul. 29, 202125.2325.3525.1825.2825.2830,801
Jul. 28, 202125.1425.2325.1225.2225.2214,130
Jul. 27, 202125.2025.2025.0625.1425.1418,411
Jul. 26, 202125.2325.2525.1525.2025.2034,751
Jul. 23, 202125.1525.2825.1025.2025.2056,847
Jul. 22, 202125.2625.3425.1225.1925.1952,123
Jul. 21, 202125.1925.3625.1425.2625.2628,017
Jul. 20, 202125.3725.3925.1025.1425.14178,848
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...