Canada markets closed

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

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.24-0.22 (-1.26%)
At close: 03:47PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202417.2617.4417.0517.2417.248,857
Apr 23, 202417.1417.4617.1417.4617.4613,132
Apr 22, 202416.5617.0216.5617.0217.0218,811
Apr 19, 202416.5616.6116.5116.5116.516,792
Apr 18, 202416.9716.9716.5916.7516.7511,704
Apr 17, 202416.8717.1616.8717.0917.093,810
Apr 16, 202416.6717.1316.6716.9516.952,787
Apr 15, 202417.1017.1016.2016.6616.6628,626
Apr 12, 202417.2817.3317.1017.2517.254,252
Apr 11, 202417.7417.7417.1017.1017.1014,016
Apr 10, 202417.8517.8817.5917.6717.679,368
Apr 09, 202417.8818.0817.8118.0818.085,162
Apr 08, 202418.1518.2217.8517.9017.9011,336
Apr 05, 202417.8318.1717.7518.1618.165,459
Apr 04, 202417.8618.0017.7917.7917.794,728
Apr 03, 202417.9818.1017.7517.8317.837,621
Apr 02, 202417.9318.3317.8618.1018.108,320
Apr 01, 202417.8018.1317.7618.0618.0618,753
Mar 28, 202418.1318.2717.6117.7617.7640,840
Mar 27, 202418.0618.3118.0618.3118.318,456
Mar 26, 202418.2818.2818.0218.1318.1310,700
Mar 25, 202418.3118.3618.1618.2818.287,259
Mar 22, 202418.5818.7118.1718.3118.3118,385
Mar 21, 202418.6418.8118.4918.4918.4918,119
Mar 20, 202418.5418.7718.4618.7718.777,163
Mar 19, 202418.2918.7118.2918.7118.7111,278
Mar 18, 202418.4918.4918.1118.4818.4810,349
Mar 15, 202418.1018.4018.0018.3818.386,149
Mar 14, 202418.2718.4518.2518.3518.357,253
Mar 13, 202418.5218.6518.3418.4718.4718,744
Mar 12, 202418.4318.4318.1018.4018.4011,123
Mar 11, 202417.9418.2017.9418.1818.184,157
Mar 08, 202417.8118.2117.8018.2118.2112,564
Mar 07, 202417.5417.7817.5417.7417.746,708
Mar 06, 202417.6017.8917.3917.3917.3910,206
Mar 05, 202417.3517.5817.2617.5717.578,735
Mar 04, 202417.4317.6217.3617.4917.4910,162
Mar 01, 202417.4217.6517.4217.4217.4212,720
Feb 29, 202417.1517.6717.1517.6717.6731,732
Feb 28, 202417.3017.3817.1117.1217.127,795
Feb 28, 20240.3125 Dividend
Feb 27, 202417.4617.5017.3917.4417.136,331
Feb 26, 202417.9617.9617.4617.4617.1520,420
Feb 23, 202417.7418.0917.6718.0917.7717,204
Feb 22, 202417.1517.7117.1517.5717.2615,070
Feb 21, 202417.1017.1917.0517.0516.749,141
Feb 20, 202417.1017.2517.0617.0916.7914,237
Feb 16, 202416.9517.3916.9517.1016.7914,365
Feb 15, 202417.0017.0016.8216.9516.6526,272
Feb 14, 202417.0717.1716.8317.0316.727,894
Feb 13, 202417.6717.6717.0217.1016.797,167
Feb 12, 202417.8917.8917.5717.6517.3314,147
Feb 09, 202417.5917.7017.4217.6117.308,120
Feb 08, 202417.4817.5017.2817.5017.1915,155
Feb 07, 202417.4617.4617.2017.4417.133,418
Feb 06, 202417.0817.4117.0517.4117.107,424
Feb 05, 202417.0217.1016.7617.0616.759,025
Feb 02, 202416.7517.0816.7116.9116.6022,092
Feb 01, 202417.6017.6016.8117.0716.7616,283
Jan 31, 202417.9817.9817.0017.1716.8651,856
Jan 30, 202417.9317.9317.7517.8017.486,277
Jan 29, 202417.9217.9717.8117.8117.499,312
Jan 26, 202417.8217.9417.7617.7617.443,023
Jan 25, 202417.6217.7117.6017.6917.374,208
Jan 24, 202417.6217.8317.4417.4417.1313,954
Jan 23, 202417.5417.5917.4017.4017.0913,485
Jan 22, 202417.0317.4817.0317.4017.0917,374
Jan 19, 202417.3517.3516.8816.9016.6021,881
Jan 18, 202417.6317.6317.2017.3317.0214,373
Jan 17, 202417.5917.5917.3817.5117.2010,330
Jan 16, 202417.5817.8317.3517.6017.2812,539
Jan 12, 202417.1917.5317.1317.4617.1517,088
Jan 11, 202417.2017.2016.9416.9516.6517,283
Jan 10, 202417.0617.2016.8517.1016.7946,438
Jan 09, 202416.4016.9116.3716.8316.5342,302
Jan 08, 202416.1516.4616.1516.4416.1517,078
Jan 05, 202415.9616.2315.9616.0715.7819,167
Jan 04, 202415.6516.1115.6416.0515.7623,163
Jan 03, 202415.9816.1015.6515.6615.3814,210
Jan 02, 202415.9015.9015.8015.8815.607,285
Dec 29, 202315.9116.0415.9115.9115.6216,032
Dec 28, 202316.0116.1915.8516.0615.7718,312
Dec 27, 202316.1016.2216.0516.1315.8418,362
Dec 26, 202316.1016.1015.9016.1015.815,772
Dec 22, 202315.9616.1115.8916.1015.8121,613
Dec 21, 202315.7315.8515.6015.8415.5624,302
Dec 20, 202315.6015.8815.5615.5915.3142,678
Dec 19, 202315.5315.6815.4615.6015.3221,346
Dec 18, 202315.5215.9315.3515.4415.1626,451
Dec 15, 202315.5915.8815.5215.6915.4124,588
Dec 14, 202315.3315.8715.2915.7315.4552,167
Dec 13, 202314.9815.3314.9615.2514.9867,289
Dec 12, 202315.0415.0515.0015.0414.7718,224
Dec 11, 202315.1415.1514.8515.0014.7325,895
Dec 08, 202315.2215.2215.0615.1214.8518,785
Dec 07, 202315.2415.2415.2015.2214.9524,029
Dec 06, 202315.2315.3415.1515.1914.9216,640
Dec 05, 202315.1715.3215.1215.1914.9247,692
Dec 04, 202315.2115.3915.1215.2414.9724,671
Dec 01, 202315.4215.4215.3015.3715.0936,075
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...