Canada markets closed

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
30.78-1.05 (-3.30%)
At close: 04:00PM EST
30.77 -0.01 (-0.04%)
After hours: 04:57PM EST
Time Period:
Feb 22, 2023 - Feb 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 202431.9032.2630.6630.7830.78448,183
Feb 21, 202432.3232.5231.7531.8331.83852,500
Feb 20, 202431.7532.1131.6031.8531.85429,100
Feb 16, 202431.6032.0131.4331.7831.78328,600
Feb 15, 202430.9531.9130.8231.8431.84512,100
Feb 14, 202430.1230.6929.8830.6630.66489,800
Feb 13, 202430.9030.9829.6029.7029.70671,900
Feb 12, 202431.0031.7831.0031.6031.60272,400
Feb 09, 202430.5531.3230.5531.1531.15408,500
Feb 08, 202430.8131.0230.3330.7530.75281,500
Feb 07, 202431.5331.8630.9330.9930.99313,800
Feb 06, 202431.1031.5130.9931.4531.45340,800
Feb 05, 202430.9831.4630.5531.1031.10589,400
Feb 02, 202431.7531.7530.8931.3931.39571,500
Feb 01, 202432.2532.2631.0831.8431.84487,900
Jan 31, 202431.9832.1931.1731.3931.39380,400
Jan 30, 202431.4632.0231.2231.9531.95249,500
Jan 29, 202431.3031.9730.9531.7731.77368,500
Jan 26, 202431.7331.9131.0431.2031.20467,500
Jan 25, 202430.8731.7130.6531.6031.60720,100
Jan 24, 202431.2432.0030.5230.6530.65683,900
Jan 23, 202430.7831.3530.4130.9230.92871,900
Jan 22, 202430.9931.5030.4930.6330.63732,800
Jan 19, 202430.3231.0629.9030.9730.97478,900
Jan 18, 202430.1530.6029.7630.3330.33512,200
Jan 17, 202429.9430.2429.5630.0130.01618,000
Jan 16, 202429.9830.5529.5430.4930.49449,000
Jan 12, 202430.3631.1530.1030.1530.15250,100
Jan 11, 202431.1031.1029.9630.2230.22352,300
Jan 10, 202430.3331.1230.3030.8030.80259,200
Jan 09, 202430.8030.8030.1030.3630.36226,000
Jan 08, 202430.2331.0229.9530.9030.90445,900
Jan 05, 202430.1031.0130.0830.3030.30488,100
Jan 04, 202430.5830.7030.2730.4430.44362,400
Jan 03, 202431.0831.1730.5830.7030.70329,700
Jan 02, 202431.0031.7530.8531.1131.11595,000
Dec 29, 202331.3731.6131.1631.4931.49398,700
Dec 28, 202331.7731.9531.2031.4731.47190,300
Dec 27, 202331.7532.1931.6231.7731.77467,100
Dec 26, 202331.7431.9731.5131.8431.84351,200
Dec 22, 202331.4631.9231.3631.6831.68551,800
Dec 21, 202330.3131.4330.2631.4131.41703,600
Dec 20, 202330.4231.1630.0130.1330.13702,700
Dec 19, 202330.5631.1230.0130.5830.58526,700
Dec 18, 202330.1130.6729.9630.1430.14421,500
Dec 15, 202330.7031.0129.9430.1130.111,164,000
Dec 14, 202329.8330.9029.8330.7930.791,328,500
Dec 13, 202328.1829.6127.8829.4929.49610,000
Dec 12, 202328.5928.5927.8028.1228.12333,000
Dec 11, 202328.2628.7627.6128.5628.56671,700
Dec 08, 202328.1828.5827.9328.1628.16488,100
Dec 07, 202327.4028.2527.0028.0728.07561,500
Dec 06, 202327.0827.7927.0027.4027.40629,900
Dec 05, 202327.2227.6926.7326.9826.98459,600
Dec 04, 202327.2527.8927.0527.3227.32618,000
Dec 01, 202326.2527.9226.1927.7527.751,002,000
Nov 30, 202325.8726.3625.4026.2026.20816,000
Nov 29, 202326.2626.8125.7525.8725.87555,300
Nov 29, 20230.383 Dividend
Nov 28, 202326.4826.6326.2026.4926.11626,000
Nov 27, 202327.0827.1626.3126.3425.96499,200
Nov 24, 202326.9027.2526.7227.1926.80161,800
Nov 22, 202326.6227.0726.4226.9226.53407,600
Nov 21, 202327.1027.3026.5826.5826.20394,900
Nov 20, 202327.4927.4926.7327.0426.65495,100
Nov 17, 202328.1028.1027.3527.3626.96266,200
Nov 16, 202327.6627.8027.4227.5127.11474,800
Nov 15, 202326.7927.7526.7527.6327.23518,400
Nov 14, 202326.0226.7025.8026.6826.29382,400
Nov 13, 202325.1726.1425.1725.3424.97470,800
Nov 10, 202325.9425.9825.1425.5325.16514,200
Nov 09, 202326.0326.2625.6325.8825.511,245,400
Nov 08, 202325.6426.4625.3325.8925.52895,600
Nov 07, 202326.7526.7925.5525.5925.22953,900
Nov 06, 202327.0027.3426.6227.0226.63703,000
Nov 03, 202327.5528.1026.9127.0426.65971,700
Nov 02, 202325.6927.3325.6927.1926.801,008,000
Nov 01, 202322.9025.2122.7825.0924.731,866,500
Oct 31, 202322.2122.9222.2122.6422.311,372,600
Oct 30, 202321.5622.2321.0322.2021.881,356,800
Oct 27, 202322.5122.5121.3121.3921.081,781,700
Oct 26, 202322.3822.8622.0322.5022.17980,400
Oct 25, 202322.6923.1722.3822.4222.101,522,300
Oct 24, 202323.1023.3922.7222.8022.472,092,500
Oct 23, 202323.2124.0022.9623.0022.672,269,700
Oct 20, 202323.4523.8823.1523.2222.881,394,200
Oct 19, 202324.5624.6823.5723.6723.331,412,100
Oct 18, 202326.0226.0224.4524.4624.111,661,100
Oct 17, 202325.1525.9625.0325.6925.321,105,000
Oct 16, 202326.1126.3224.9525.0724.711,154,000
Oct 13, 202327.5927.7025.8725.9825.602,340,500
Oct 12, 202329.0829.2827.2627.4827.081,468,500
Oct 11, 202329.1929.4928.4629.2528.83683,200
Oct 10, 202327.9428.8727.9428.8528.43740,500
Oct 09, 202327.9228.4027.7927.9327.53409,600
Oct 06, 202327.8828.1326.8828.0327.62589,300
Oct 05, 202327.5028.1927.5028.0027.60900,600
Oct 04, 202326.5727.6226.3727.5227.121,261,100
Oct 03, 202327.0027.3026.5226.5926.21942,600
Oct 02, 202329.5329.5327.1727.2326.84646,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...