U.S. Markets closed

Brookfield Infrastructure Partners L.P. (BIP)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.91+0.28 (+0.69%)
At close: 4:02PM EDT
People also watch
BAMBPYWPZOHINGG
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 201740.6841.0040.4840.9140.91139,200
Jun 22, 201740.5841.0440.4340.6340.63340,300
Jun 21, 201740.4740.7140.2640.3940.39163,300
Jun 20, 201740.7040.9140.4040.5140.51197,300
Jun 19, 201740.1741.0439.8940.8540.85274,000
Jun 16, 201740.1640.4439.9540.2440.24474,300
Jun 15, 201739.1539.7839.0339.7339.73214,200
Jun 14, 201739.9740.0039.3539.4339.43295,000
Jun 13, 201739.7140.0739.1739.8939.89320,300
Jun 12, 201740.1240.1639.8039.8039.80419,600
Jun 09, 201740.0940.4839.9740.1540.15215,800
Jun 08, 201740.1640.1939.9240.0940.09369,900
Jun 07, 201740.6740.6740.0940.1540.15344,800
Jun 06, 201740.5440.6540.3740.4540.45267,500
Jun 05, 201740.8540.8940.2140.5540.55310,400
Jun 02, 201741.2541.3340.7540.8040.80383,500
Jun 01, 201740.5041.0840.3740.9140.91329,700
May 31, 201740.3940.5840.0940.5040.50427,600
May 30, 201740.2540.4139.9640.2540.25295,100
May 26, 201740.1940.1939.7640.1040.10196,400
May 26, 20170.435 Dividend
May 25, 201740.6340.6340.0040.2339.79252,400
May 24, 201740.2640.8440.1640.5540.11277,500
May 23, 201740.0840.3039.8640.0639.63278,400
May 22, 201739.6240.3039.6240.0839.65237,800
May 19, 201739.0939.7939.0039.6139.18461,000
May 18, 201739.4039.4938.7939.0138.59614,600
May 17, 201740.3040.3139.4039.5239.09394,400
May 16, 201740.9541.0040.3040.4740.03334,800
May 15, 201740.0740.5939.9040.3639.92385,300
May 12, 201739.5340.0839.4039.8739.44291,600
May 11, 201739.6339.6339.2839.4539.02244,000
May 10, 201739.8439.8439.4139.6339.20254,500
May 09, 201740.1540.1539.5339.6839.25357,800
May 08, 201740.3540.4139.6540.0039.57335,800
May 05, 201739.1540.1939.0240.0839.65285,800
May 04, 201739.2039.3738.8138.9138.49288,400
May 03, 201739.3639.5539.1239.1438.72302,600
May 02, 201739.3239.3739.0839.3538.92244,700
May 01, 201739.6239.8539.2639.3038.88291,200
Apr 28, 201739.1439.5238.9839.3738.94200,400
Apr 27, 201739.3039.3038.8639.1138.69191,600
Apr 26, 201739.7039.7239.0939.1238.70350,900
Apr 25, 201739.5039.6739.1739.6239.19338,200
Apr 24, 201739.8040.3139.0239.3438.91671,800
Apr 21, 201738.7738.7738.3638.5738.15155,400
Apr 20, 201738.6438.6438.2838.5238.10249,800
Apr 19, 201738.7638.7938.3338.5138.09247,700
Apr 18, 201739.4039.4438.7738.8038.38286,600
Apr 17, 201739.1739.7039.1039.4238.99308,300
Apr 13, 201738.9139.2238.8239.0938.67565,900
Apr 12, 201738.4138.9538.4138.8938.47274,200
Apr 11, 201738.3638.6138.2538.4938.07266,800
Apr 10, 201737.8638.4837.8638.3637.95284,600
Apr 07, 201738.0738.2937.8837.9937.58416,400
Apr 06, 201738.2338.3138.0438.0737.66474,000
Apr 05, 201738.3938.4338.0538.2837.87410,400
Apr 04, 201738.5938.6538.1738.3437.93411,500
Apr 03, 201738.5738.6738.2738.5338.11405,500
Mar 31, 201738.7938.9238.5438.6738.25291,200
Mar 30, 201738.9539.0538.6138.6838.26317,700
Mar 29, 201738.8939.2538.6238.9338.51484,900
Mar 28, 201738.7638.9538.6438.7838.36549,600
Mar 27, 201738.2438.9638.1538.6438.22467,000
Mar 24, 201737.6238.3737.6238.2937.88237,800
Mar 23, 201737.6138.0637.4137.5837.17344,700
Mar 22, 201737.0137.7536.9337.6437.23489,700
Mar 21, 201736.8837.1136.8536.9836.58218,700
Mar 20, 201736.7536.8636.5836.7536.35213,800
Mar 17, 201736.7536.8236.5136.7536.35390,100
Mar 16, 201736.7836.8136.5636.7236.32300,300
Mar 15, 201736.2336.6836.1836.5636.16236,100
Mar 14, 201736.1836.4536.0536.2335.84289,700
Mar 13, 201735.9836.2735.8436.2235.83208,700
Mar 10, 201735.6536.0735.6535.8935.50278,200
Mar 09, 201735.3635.6535.3635.5635.18193,600
Mar 08, 201735.5035.7435.3435.5035.12207,900
Mar 07, 201735.3435.5835.3035.5435.16170,000
Mar 06, 201735.9235.9235.3135.5235.14230,700
Mar 03, 201735.5635.9035.4035.8235.43353,000
Mar 02, 201735.9036.1735.5735.6435.25435,400
Mar 01, 201736.2736.3235.8936.0035.61400,400
Feb 28, 201736.5236.6636.0136.0835.69283,400
Feb 27, 201736.5336.7236.3736.6236.22454,500
Feb 24, 201736.7236.8136.3036.4836.09461,400
Feb 24, 20170.435 Dividend
Feb 23, 201736.9936.9936.7036.9136.08288,000
Feb 22, 201736.9036.9136.5036.7535.92350,100
Feb 21, 201736.7837.0536.3337.0536.22444,600
Feb 17, 201736.4836.5836.1236.2735.45293,500
Feb 16, 201736.8836.8836.0436.3335.51360,200
Feb 15, 201736.5136.8636.4036.6735.85274,200
Feb 14, 201736.5036.7736.4036.6535.83324,000
Feb 13, 201736.1436.6235.9636.4835.66452,300
Feb 10, 201736.8037.3836.0336.0635.25725,000
Feb 09, 201735.9036.8335.9036.5135.69387,500
Feb 08, 201735.2636.0135.1735.6934.89276,700
Feb 07, 201735.0035.3134.7435.3134.52320,100
Feb 06, 201735.6435.6934.8835.0334.24427,400
Feb 03, 201734.8335.3634.6135.3134.52643,600
*Close price adjusted for dividends and splits.
Loading more data...