Canada markets closed

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
25.84-1.41 (-5.17%)
At close: 04:00PM EDT
25.98 +0.14 (+0.54%)
After hours: 07:43PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202427.1627.2725.8125.8425.84992,900
Apr 11, 202427.8228.1427.1927.2527.25645,900
Apr 10, 202428.5028.5827.4927.6827.68578,500
Apr 09, 202429.5229.6529.0129.2329.23519,300
Apr 08, 202428.7129.3728.7029.2629.26399,700
Apr 05, 202428.3529.1327.8928.8428.84441,000
Apr 04, 202429.4529.5728.2928.4528.45363,800
Apr 03, 202429.3129.8428.9829.0229.02627,500
Apr 02, 202429.8030.2329.5229.5329.53386,100
Apr 01, 202431.2831.2830.3730.4030.40449,200
Mar 28, 202429.8631.3229.8431.2131.211,054,900
Mar 27, 202429.6730.1629.4029.9829.98296,400
Mar 26, 202429.2930.1029.2929.6329.63276,400
Mar 25, 202429.4329.6229.2129.2729.27482,800
Mar 22, 202429.7529.7829.0929.4129.41324,400
Mar 21, 202429.7430.1029.4129.7829.78390,500
Mar 20, 202429.0029.9828.9529.5629.56359,400
Mar 19, 202429.0029.6028.6729.1329.13384,400
Mar 18, 202429.4429.5028.9129.1329.13526,100
Mar 15, 202428.7129.7628.7129.4429.44483,900
Mar 14, 202429.5029.6728.4528.8728.87287,000
Mar 13, 202429.6730.1829.5729.6529.65277,100
Mar 12, 202430.0030.4129.6929.7829.78367,100
Mar 11, 202430.3530.5529.7930.0830.08393,400
Mar 08, 202430.4030.6129.7130.3630.36333,700
Mar 07, 202429.0130.3029.0130.1330.13646,800
Mar 06, 202428.8929.1828.4928.8028.80511,700
Mar 05, 202428.6329.1028.4528.6328.63500,400
Mar 04, 202428.9929.0528.4228.6728.67460,000
Mar 01, 202428.3829.2928.0129.0229.02592,600
Feb 29, 202427.8828.8327.6328.4828.48703,100
Feb 28, 202427.8628.0627.4627.6427.641,154,400
Feb 28, 20240.405 Dividend
Feb 27, 202429.4029.6128.1728.5028.091,351,000
Feb 26, 202430.3630.4728.9729.1628.751,352,000
Feb 23, 202430.8331.0830.3430.6230.18842,600
Feb 22, 202431.9032.2630.6630.7830.34449,200
Feb 21, 202432.3232.5231.7531.8331.38852,500
Feb 20, 202431.7532.1131.6031.8531.40429,100
Feb 16, 202431.6032.0131.4331.7831.33328,600
Feb 15, 202430.9531.9130.8231.8431.39512,100
Feb 14, 202430.1230.6929.8830.6630.22489,800
Feb 13, 202430.9030.9829.6029.7029.28671,900
Feb 12, 202431.0031.7831.0031.6031.15272,400
Feb 09, 202430.5531.3230.5531.1530.71408,500
Feb 08, 202430.8131.0230.3330.7530.31281,500
Feb 07, 202431.5331.8630.9330.9930.55313,800
Feb 06, 202431.1031.5130.9931.4531.00340,800
Feb 05, 202430.9831.4630.5531.1030.66589,400
Feb 02, 202431.7531.7530.8931.3930.94571,500
Feb 01, 202432.2532.2631.0831.8431.39487,900
Jan 31, 202431.9832.1931.1731.3930.94380,400
Jan 30, 202431.4632.0231.2231.9531.50249,500
Jan 29, 202431.3031.9730.9531.7731.32368,500
Jan 26, 202431.7331.9131.0431.2030.76467,500
Jan 25, 202430.8731.7130.6531.6031.15720,100
Jan 24, 202431.2432.0030.5230.6530.21683,900
Jan 23, 202430.7831.3530.4130.9230.48871,900
Jan 22, 202430.9931.5030.4930.6330.19732,800
Jan 19, 202430.3231.0629.9030.9730.53478,900
Jan 18, 202430.1530.6029.7630.3329.90512,200
Jan 17, 202429.9430.2429.5630.0129.58618,000
Jan 16, 202429.9830.5529.5430.4930.06449,000
Jan 12, 202430.3631.1530.1030.1529.72250,100
Jan 11, 202431.1031.1029.9630.2229.79352,300
Jan 10, 202430.3331.1230.3030.8030.36259,200
Jan 09, 202430.8030.8030.1030.3629.93226,000
Jan 08, 202430.2331.0229.9530.9030.46445,900
Jan 05, 202430.1031.0130.0830.3029.87488,100
Jan 04, 202430.5830.7030.2730.4430.01362,400
Jan 03, 202431.0831.1730.5830.7030.26329,700
Jan 02, 202431.0031.7530.8531.1130.67595,000
Dec 29, 202331.3731.6131.1631.4931.04398,700
Dec 28, 202331.7731.9531.2031.4731.02190,300
Dec 27, 202331.7532.1931.6231.7731.32467,100
Dec 26, 202331.7431.9731.5131.8431.39351,200
Dec 22, 202331.4631.9231.3631.6831.23551,800
Dec 21, 202330.3131.4330.2631.4130.96703,600
Dec 20, 202330.4231.1630.0130.1329.70702,700
Dec 19, 202330.5631.1230.0130.5830.15526,700
Dec 18, 202330.1130.6729.9630.1429.71421,500
Dec 15, 202330.7031.0129.9430.1129.681,164,000
Dec 14, 202329.8330.9029.8330.7930.351,328,500
Dec 13, 202328.1829.6127.8829.4929.07610,000
Dec 12, 202328.5928.5927.8028.1227.72333,000
Dec 11, 202328.2628.7627.6128.5628.15671,700
Dec 08, 202328.1828.5827.9328.1627.76488,100
Dec 07, 202327.4028.2527.0028.0727.67561,500
Dec 06, 202327.0827.7927.0027.4027.01629,900
Dec 05, 202327.2227.6926.7326.9826.60459,600
Dec 04, 202327.2527.8927.0527.3226.93618,000
Dec 01, 202326.2527.9226.1927.7527.361,002,000
Nov 30, 202325.8726.3625.4026.2025.83816,000
Nov 29, 202326.2626.8125.7525.8725.50555,300
Nov 29, 20230.383 Dividend
Nov 28, 202326.4826.6326.2026.4925.74626,000
Nov 27, 202327.0827.1626.3126.3425.59499,200
Nov 24, 202326.9027.2526.7227.1926.42161,800
Nov 22, 202326.6227.0726.4226.9226.15407,600
Nov 21, 202327.1027.3026.5826.5825.82394,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...