Mail

BIP - Brookfield Infrastructure Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 09, 2023	36.81	37.25	36.79	37.03	37.03	178,887
Jun 08, 2023	36.51	36.86	36.47	36.84	36.84	160,800
Jun 07, 2023	36.61	36.84	36.54	36.71	36.71	190,300
Jun 06, 2023	36.45	36.88	36.24	36.56	36.56	326,400
Jun 05, 2023	36.78	36.78	36.14	36.54	36.54	194,800
Jun 02, 2023	36.26	37.00	36.13	36.78	36.78	277,100
Jun 01, 2023	35.99	36.38	35.57	36.14	36.14	318,500
May 31, 2023	35.35	36.09	35.12	35.89	35.89	261,900
May 30, 2023	36.15	36.30	35.55	35.74	35.74	476,700
May 30, 2023	0.383 Dividend
May 26, 2023	35.70	36.43	35.39	36.28	35.90	239,500
May 25, 2023	35.91	35.97	35.37	35.52	35.15	212,400
May 24, 2023	36.35	36.35	35.61	36.00	35.62	178,000
May 23, 2023	36.88	37.10	36.43	36.63	36.24	148,000
May 22, 2023	37.17	37.22	36.82	36.99	36.60	77,100
May 19, 2023	37.12	37.28	36.67	37.07	36.68	261,700
May 18, 2023	36.71	36.92	36.34	36.91	36.52	207,700
May 17, 2023	36.77	36.78	36.30	36.63	36.24	283,000
May 16, 2023	36.81	37.00	36.33	36.50	36.11	416,800
May 15, 2023	35.83	36.83	35.72	36.81	36.42	471,900
May 12, 2023	35.10	35.87	35.10	35.85	35.47	217,100
May 11, 2023	35.34	35.49	34.97	35.18	34.81	191,900
May 10, 2023	35.75	36.12	35.04	35.32	34.95	444,500
May 09, 2023	35.53	35.75	35.23	35.71	35.33	179,400
May 08, 2023	35.74	36.27	35.35	35.56	35.18	348,100
May 05, 2023	35.30	35.77	35.22	35.54	35.16	710,200
May 04, 2023	35.44	35.45	34.53	35.27	34.90	397,400
May 03, 2023	34.58	35.62	34.45	35.36	34.99	591,700
May 02, 2023	34.67	34.76	33.95	34.21	33.85	279,200
May 01, 2023	34.70	35.38	34.69	34.93	34.56	234,400
Apr 28, 2023	34.60	35.09	34.60	34.83	34.46	251,800
Apr 27, 2023	34.60	35.02	34.49	34.85	34.48	148,100
Apr 26, 2023	34.52	34.96	34.30	34.52	34.16	455,400
Apr 25, 2023	35.10	35.22	34.36	34.52	34.16	505,400
Apr 24, 2023	35.10	35.68	35.10	35.33	34.96	622,800
Apr 21, 2023	35.37	35.56	35.00	35.19	34.82	274,400
Apr 20, 2023	35.22	35.65	35.09	35.37	35.00	369,000
Apr 19, 2023	35.76	35.97	35.19	35.38	35.01	225,300
Apr 18, 2023	35.61	36.14	35.61	35.74	35.36	398,400
Apr 17, 2023	35.74	35.90	35.06	35.66	35.28	916,100
Apr 14, 2023	35.87	36.24	35.62	35.89	35.51	553,400
Apr 13, 2023	34.95	36.07	34.69	35.99	35.61	623,000
Apr 12, 2023	34.42	34.94	33.95	34.65	34.28	1,019,000
Apr 11, 2023	34.04	34.79	34.00	34.70	34.33	259,600
Apr 10, 2023	33.55	34.06	33.35	33.97	33.61	241,400
Apr 06, 2023	33.68	34.15	33.60	33.90	33.54	225,900
Apr 05, 2023	33.42	33.67	33.34	33.58	33.23	202,000
Apr 04, 2023	34.07	34.15	33.24	33.48	33.13	380,700
Apr 03, 2023	33.75	34.17	33.62	33.96	33.60	268,600
Mar 31, 2023	33.20	33.79	33.16	33.77	33.41	335,300
Mar 30, 2023	33.08	33.56	32.99	33.16	32.81	303,900
Mar 29, 2023	32.29	33.09	32.28	32.87	32.52	340,900
Mar 28, 2023	31.84	32.29	31.84	32.24	31.90	246,900
Mar 27, 2023	31.76	32.31	31.76	32.14	31.80	296,600
Mar 24, 2023	31.25	31.79	31.17	31.79	31.45	338,600
Mar 23, 2023	31.90	32.37	31.46	31.46	31.13	349,500
Mar 22, 2023	32.23	32.58	31.95	31.95	31.61	263,100
Mar 21, 2023	32.70	32.86	32.07	32.10	31.76	306,000
Mar 20, 2023	32.39	32.67	31.96	32.63	32.29	299,800
Mar 17, 2023	32.42	32.54	31.59	32.46	32.12	715,900
Mar 16, 2023	31.37	32.68	31.28	32.61	32.27	477,800
Mar 15, 2023	31.90	31.93	31.02	31.74	31.40	348,300
Mar 14, 2023	32.45	32.98	32.07	32.50	32.16	269,200
Mar 13, 2023	31.95	32.59	31.81	32.06	31.72	490,700
Mar 10, 2023	32.57	32.73	31.80	32.08	31.74	335,600
Mar 09, 2023	33.48	33.67	32.71	32.72	32.37	223,700
Mar 08, 2023	32.96	33.69	32.94	33.44	33.09	266,200
Mar 07, 2023	34.09	34.26	32.99	33.02	32.67	335,500
Mar 06, 2023	33.68	34.40	33.66	34.23	33.87	227,600
Mar 03, 2023	33.34	33.99	33.07	33.64	33.28	309,500
Mar 02, 2023	33.11	33.55	32.65	33.35	33.00	493,300
Mar 01, 2023	32.92	33.81	32.91	33.22	32.87	663,100
Feb 28, 2023	33.29	33.64	32.83	33.01	32.66	413,200
Feb 27, 2023	34.33	34.53	33.37	33.55	33.20	566,400
Feb 27, 2023	0.383 Dividend
Feb 24, 2023	34.09	34.17	33.47	34.16	33.42	439,100
Feb 23, 2023	34.55	34.95	34.00	34.38	33.64	324,800
Feb 22, 2023	34.46	34.70	34.07	34.31	33.57	291,300
Feb 21, 2023	34.70	34.80	34.31	34.34	33.60	206,700
Feb 17, 2023	34.17	35.14	34.15	34.87	34.12	179,500
Feb 16, 2023	34.38	34.66	34.19	34.40	33.66	212,500
Feb 15, 2023	34.60	35.02	34.36	34.78	34.03	208,700
Feb 14, 2023	34.20	35.12	34.03	34.97	34.21	376,100
Feb 13, 2023	34.20	34.36	34.05	34.30	33.56	432,500
Feb 10, 2023	33.92	34.35	33.75	34.18	33.44	337,200
Feb 09, 2023	33.93	34.43	33.71	33.94	33.21	384,700
Feb 08, 2023	34.10	34.22	33.31	33.57	32.84	252,500
Feb 07, 2023	34.55	34.67	34.05	34.28	33.54	458,500
Feb 06, 2023	34.70	34.75	34.07	34.59	33.84	340,700
Feb 03, 2023	34.49	35.27	34.49	34.91	34.15	410,900
Feb 02, 2023	35.00	35.00	34.32	34.74	33.99	533,100
Feb 01, 2023	35.23	35.30	34.15	34.45	33.70	477,100
Jan 31, 2023	34.92	35.64	34.84	35.34	34.57	444,000
Jan 30, 2023	35.00	35.33	34.79	34.92	34.16	204,100
Jan 27, 2023	35.79	35.97	35.03	35.14	34.38	274,400
Jan 26, 2023	36.02	36.08	35.46	35.94	35.16	457,600
Jan 25, 2023	35.50	36.02	35.38	35.82	35.04	342,700
Jan 24, 2023	35.86	35.93	35.57	35.87	35.09	277,900
Jan 23, 2023	35.32	36.04	35.09	36.03	35.25	537,800
Jan 20, 2023	34.79	35.38	34.35	35.34	34.57	563,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...