Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - Nasdaq Real Time Price. Currency in USD
36.93+0.04 (+0.11%)
At close: 04:00PM EST
36.67 -0.26 (-0.70%)
After hours: 04:48PM EST
Advertisement
Advertisement
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 202237.0037.1436.6736.9336.93359,900
Nov 28, 202237.4237.7437.0837.2537.25375,300
Nov 25, 202237.5838.2037.5037.7637.76174,800
Nov 23, 202237.5038.1237.4537.8537.85465,000
Nov 22, 202236.9837.8336.9837.7037.70333,800
Nov 21, 202237.1237.5336.6537.4137.41304,400
Nov 18, 202236.7537.3536.6437.1537.15224,200
Nov 17, 202236.9137.3336.7436.8036.80313,900
Nov 16, 202237.6337.9737.1637.4037.40352,700
Nov 15, 202237.7538.1037.3537.8537.85286,600
Nov 14, 202237.6837.9937.2737.5437.54290,400
Nov 11, 202237.1837.9537.1837.9537.95328,400
Nov 10, 202236.8937.6136.8937.5437.54320,900
Nov 09, 202235.9836.4035.8035.8035.80130,300
Nov 08, 202236.0636.7835.9536.2636.26223,600
Nov 07, 202236.3136.5835.6235.9735.97207,400
Nov 04, 202235.5836.5335.3836.1936.19234,600
Nov 03, 202235.0635.5234.9035.0135.01288,200
Nov 02, 202235.9236.9735.9236.0436.04313,400
Nov 01, 202236.5336.7936.4136.5136.51299,300
Oct 31, 202236.4136.5836.0036.3836.38405,100
Oct 28, 202235.8836.7735.8636.5136.51464,300
Oct 27, 202236.2236.5835.9136.1636.16482,000
Oct 26, 202235.4836.6535.4436.1836.18228,000
Oct 25, 202233.6435.7033.6435.6235.62290,500
Oct 24, 202233.3833.9433.0933.8533.85256,800
Oct 21, 202233.5633.9533.2933.5433.54361,700
Oct 20, 202234.1934.6633.7733.7933.79254,800
Oct 19, 202234.9434.9434.0934.3834.38338,700
Oct 18, 202234.6035.1134.3535.1035.10302,000
Oct 17, 202233.1234.5433.1234.1234.12336,500
Oct 14, 202233.7533.9332.6832.7932.79343,800
Oct 13, 202232.2533.5932.0933.5233.52677,200
Oct 12, 202233.0233.2332.7532.8532.85607,300
Oct 11, 202233.7033.9332.9933.1633.16502,700
Oct 10, 202234.3934.7433.9433.9433.94195,400
Oct 07, 202235.2335.4034.2934.4334.43528,700
Oct 06, 202236.3636.4835.2235.4735.47494,900
Oct 05, 202236.7837.0435.8236.7236.72409,700
Oct 04, 202237.1937.7037.0037.2137.21362,300
Oct 03, 202236.4437.1036.2636.7036.70669,900
Sep 30, 202235.7836.4935.5935.9035.90981,200
Sep 29, 202236.2736.4835.0335.7035.70809,900
Sep 28, 202237.1337.1635.8036.6136.611,344,100
Sep 27, 202238.2438.6236.8537.1337.131,300,500
Sep 26, 202239.0939.1737.8038.2038.201,065,700
Sep 23, 202240.2440.6239.0039.6139.61755,700
Sep 22, 202240.9841.1740.5540.8840.88374,300
Sep 21, 202241.0441.7240.9241.0241.02619,400
Sep 20, 202241.0341.1640.3341.0341.03379,000
Sep 19, 202240.1641.1240.1641.0541.05503,400
Sep 16, 202240.7640.8240.1640.5540.55579,700
Sep 15, 202241.9242.1140.7541.1941.19415,800
Sep 14, 202242.0542.3841.8742.3042.30256,500
Sep 13, 202242.1942.4341.8942.1742.17256,000
Sep 12, 202242.6242.9342.5342.6842.68359,500
Sep 09, 202242.1342.5141.9542.2542.25137,200
Sep 08, 202241.5041.8841.2341.7341.73143,500
Sep 07, 202241.2441.8041.1441.5341.53341,000
Sep 06, 202241.0241.5840.8441.3741.37443,600
Sep 02, 202241.4241.9040.7241.1841.18201,100
Sep 01, 202241.1341.6440.9141.3441.34320,800
Aug 31, 202242.1142.2541.7641.9941.99219,200
Aug 30, 202243.0143.0141.8742.2742.27271,400
Aug 30, 20220.36 Dividend
Aug 29, 202243.1143.6242.6743.0542.69303,200
Aug 26, 202243.1943.3142.5743.0142.65280,700
Aug 25, 202243.4743.4742.7743.2742.91241,900
Aug 24, 202242.7043.2342.7043.1642.80267,400
Aug 23, 202242.3843.0342.2442.9642.60315,500
Aug 22, 202242.0042.3941.8642.3241.97374,300
Aug 19, 202241.6942.9241.5842.4542.10252,800
Aug 18, 202241.4441.9641.2741.8841.53255,200
Aug 17, 202241.0841.5241.0041.3240.97161,500
Aug 16, 202240.9141.7040.9141.4041.05141,500
Aug 15, 202241.1641.3740.7641.2340.89200,000
Aug 12, 202241.4141.8241.2641.5041.15214,000
Aug 11, 202241.0041.7541.0041.5441.19338,200
Aug 10, 202240.5541.4440.5541.0140.67130,000
Aug 09, 202240.5240.7740.1240.3740.03157,800
Aug 08, 202241.3641.8240.6840.7640.42321,100
Aug 05, 202240.2541.0540.1241.0240.68158,300
Aug 04, 202239.9540.9739.7740.4940.15252,200
Aug 03, 202240.0040.0739.3039.8039.47248,700
Aug 02, 202239.8940.1239.5739.7539.42345,900
Aug 01, 202239.9540.1339.5939.8739.54214,600
Jul 29, 202239.4040.1639.4039.8339.50170,200
Jul 28, 202239.2439.9338.9139.5639.23394,100
Jul 27, 202238.9239.3438.8539.0938.76152,300
Jul 26, 202238.9539.0038.4638.6138.29143,400
Jul 25, 202239.0239.4738.9939.1138.78180,100
Jul 22, 202239.3039.4238.7538.9438.61222,000
Jul 21, 202238.2039.0738.0539.0638.73436,400
Jul 20, 202237.4538.1337.0538.1037.78192,100
Jul 19, 202237.9038.0937.3637.4737.16302,200
Jul 18, 202237.9438.1237.3737.4537.14460,400
Jul 15, 202238.3638.3837.5737.7437.42191,000
Jul 14, 202237.6137.9337.1037.9037.58298,700
Jul 13, 202237.8838.7737.7538.1937.87103,700
Jul 12, 202238.0038.8738.0038.2837.96176,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement