Canada markets closed

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.36+0.44 (+1.42%)
At close: 04:00PM EDT
31.36 0.00 (0.00%)
After hours: 07:50PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202431.2831.5831.0131.3631.36320,500
Jul 25, 202430.9131.3530.7530.9230.92491,300
Jul 24, 202430.8431.6830.8431.0431.04391,100
Jul 23, 202430.8631.7230.6731.2031.20295,800
Jul 22, 202430.6131.1630.2030.9630.96410,400
Jul 19, 202430.2930.6130.0630.4530.45299,200
Jul 18, 202431.0931.2330.2830.4430.44669,300
Jul 17, 202431.3931.6930.8831.1731.17678,700
Jul 16, 202430.9531.6930.6231.5231.52420,000
Jul 15, 202430.9931.2730.3630.5630.56442,100
Jul 12, 202430.6131.1330.6130.9730.97370,600
Jul 11, 202429.4730.5329.3030.3930.39527,400
Jul 10, 202428.0129.4427.9929.3229.32743,200
Jul 09, 202428.2128.2627.7227.8727.87196,400
Jul 08, 202428.3828.7128.1528.2928.29330,000
Jul 05, 202429.3429.6028.3928.4028.40666,400
Jul 03, 202427.9728.9427.9728.7328.73302,300
Jul 02, 202427.2128.1527.1527.9027.90421,600
Jul 01, 202427.6327.9027.0727.1427.14380,500
Jun 28, 202427.6527.8027.3227.4427.44335,700
Jun 27, 202427.3128.1927.3127.6627.66257,400
Jun 26, 202428.0528.0927.4527.5827.58408,500
Jun 25, 202427.8128.2927.6328.2128.21382,700
Jun 24, 202427.1128.1727.1128.0928.09595,400
Jun 21, 202426.9127.4926.9126.9526.95435,700
Jun 20, 202427.0127.3326.7027.0727.07465,400
Jun 18, 202427.0027.5726.8327.0527.05833,000
Jun 17, 202427.1927.4126.7227.0727.07514,000
Jun 14, 202427.7127.9327.1827.5327.53770,800
Jun 13, 202428.3828.4827.8827.8827.88422,100
Jun 12, 202428.7429.0928.1828.2428.24555,300
Jun 11, 202428.3528.4727.7327.8927.89380,600
Jun 10, 202428.3628.9828.1228.5928.59385,400
Jun 07, 202429.1429.3428.4528.5528.55308,300
Jun 06, 202429.1029.6728.7829.5629.56368,800
Jun 05, 202428.9629.5728.8429.1829.18229,800
Jun 04, 202429.1329.1328.4028.8528.85201,200
Jun 03, 202429.0129.3828.5329.1329.13294,100
May 31, 202428.3829.1328.3828.8928.89306,900
May 31, 20240.405 Dividend
May 30, 202428.4029.0428.3028.8528.44486,500
May 29, 202429.6929.6928.0228.0927.70469,200
May 28, 202430.4530.4729.4629.7929.37509,200
May 24, 202429.4230.1529.4230.1029.68339,900
May 23, 202429.8730.4229.2729.4429.03917,500
May 22, 202430.0030.7229.8829.9529.53357,900
May 21, 202430.5730.6429.9930.2529.83293,400
May 20, 202430.3931.0330.3930.6430.21218,700
May 17, 202430.3830.7730.1530.6530.22309,300
May 16, 202430.4430.5730.2230.4830.05362,400
May 15, 202430.1930.5129.9130.4430.01547,000
May 14, 202430.5730.8129.7529.9529.53420,000
May 13, 202430.7330.9530.2230.5230.09277,200
May 10, 202430.7030.9630.2830.7530.32496,700
May 09, 202430.2530.8430.1330.6830.25383,200
May 08, 202429.8030.4629.6230.3729.94358,600
May 07, 202430.2130.3429.6929.9529.53462,600
May 06, 202429.5130.2429.3630.2129.79559,900
May 03, 202428.8029.2928.6929.2828.87473,000
May 02, 202428.0728.5227.6128.4428.04476,300
May 01, 202426.9028.0426.2027.5327.14917,200
Apr 30, 202426.8027.0626.6126.8726.49315,900
Apr 29, 202427.1227.4526.8627.0826.70368,600
Apr 26, 202427.4227.6227.1327.1426.76240,600
Apr 25, 202427.2927.6527.0127.3626.98518,800
Apr 24, 202427.5328.0927.3827.7327.34516,300
Apr 23, 202427.9028.3827.5627.8627.47399,400
Apr 22, 202427.1927.8526.7827.7627.37475,000
Apr 19, 202426.3927.1926.3927.1626.78466,400
Apr 18, 202425.6826.3525.4526.2825.91456,400
Apr 17, 202425.2525.8124.9025.5625.20548,700
Apr 16, 202425.2425.4524.8425.0524.70714,700
Apr 15, 202426.0126.4225.2325.3925.03823,300
Apr 12, 202427.1627.2725.8125.8425.48992,900
Apr 11, 202427.8228.1427.1927.2526.87645,900
Apr 10, 202428.5028.5827.4927.6827.29578,500
Apr 09, 202429.5229.6529.0129.2328.82519,300
Apr 08, 202428.7129.3728.7029.2628.85399,700
Apr 05, 202428.3529.1327.8928.8428.44441,000
Apr 04, 202429.4529.5728.2928.4528.05363,800
Apr 03, 202429.3129.8428.9829.0228.61627,500
Apr 02, 202429.8030.2329.5229.5329.12386,100
Apr 01, 202431.2831.2830.3730.4029.97449,200
Mar 28, 202429.8631.3229.8431.2130.771,054,900
Mar 27, 202429.6730.1629.4029.9829.56296,400
Mar 26, 202429.2930.1029.2929.6329.21276,400
Mar 25, 202429.4329.6229.2129.2728.86482,800
Mar 22, 202429.7529.7829.0929.4129.00324,400
Mar 21, 202429.7430.1029.4129.7829.36390,500
Mar 20, 202429.0029.9828.9529.5629.15359,400
Mar 19, 202429.0029.6028.6729.1328.72384,400
Mar 18, 202429.4429.5028.9129.1328.72526,100
Mar 15, 202428.7129.7628.7129.4429.03483,900
Mar 14, 202429.5029.6728.4528.8728.46287,000
Mar 13, 202429.6730.1829.5729.6529.23277,100
Mar 12, 202430.0030.4129.6929.7829.36367,100
Mar 11, 202430.3530.5529.7930.0829.66393,400
Mar 08, 202430.4030.6129.7130.3629.93333,700
Mar 07, 202429.0130.3029.0130.1329.71646,800
Mar 06, 202428.8929.1828.4928.8028.40511,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...