BIP - Brookfield Infrastructure Partners L.P.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201947.3747.5447.2747.3747.3757,937
Sep 16, 201947.4347.6447.2847.3547.35252,300
Sep 13, 201947.3548.0147.2947.4447.44232,800
Sep 12, 201947.7247.8447.2947.3547.35364,800
Sep 11, 201947.3447.9047.3047.6747.67253,500
Sep 10, 201948.0748.0747.0647.2747.27273,300
Sep 09, 201948.3648.7948.0348.0748.07462,100
Sep 06, 201947.9448.5747.9248.3348.33383,000
Sep 05, 201947.3347.9847.2147.9347.93242,700
Sep 04, 201946.9747.6346.9747.2647.26206,300
Sep 03, 201946.8947.0346.3246.7446.74405,700
Aug 30, 201947.1147.5647.0047.0047.00284,500
Aug 29, 201947.0347.3646.7247.0147.01323,500
Aug 29, 20190.502 Dividend
Aug 28, 201946.9247.5346.8247.3046.80405,300
Aug 27, 201946.2446.7946.1746.7746.27396,200
Aug 26, 201945.8546.1245.6446.0945.60277,900
Aug 23, 201946.1546.7245.7045.7745.28287,000
Aug 22, 201945.7046.2445.4846.1545.66278,000
Aug 21, 201945.2245.7045.0845.5545.07210,700
Aug 20, 201944.7845.1244.7545.0344.55206,200
Aug 19, 201945.2245.2244.0544.7144.24203,600
Aug 16, 201944.6845.0544.5644.8244.34397,000
Aug 15, 201944.1944.6544.0544.4543.98343,600
Aug 14, 201944.1044.5043.8544.2143.74416,100
Aug 13, 201943.8844.8143.8444.6044.13279,600
Aug 12, 201944.1944.2143.7644.0643.59313,700
Aug 09, 201944.1744.4443.9144.2243.75373,700
Aug 08, 201944.2244.4143.9444.1643.69426,400
Aug 07, 201943.8644.1243.4944.0043.53395,100
Aug 06, 201944.2144.3243.8544.0543.58588,000
Aug 05, 201944.1044.3543.9443.9443.47372,400
Aug 02, 201944.0544.6244.0544.4243.95228,500
Aug 01, 201944.2644.5844.0044.3343.86192,100
Jul 31, 201944.5044.5744.1544.2843.81182,900
Jul 30, 201944.1044.5143.8944.4543.98405,900
Jul 29, 201944.2044.3444.0844.1843.71150,000
Jul 26, 201944.0444.2843.9244.2043.73311,700
Jul 25, 201944.2644.2643.7844.0443.57219,200
Jul 24, 201943.9544.1543.6844.0443.57211,700
Jul 23, 201943.7744.1243.6643.9143.44275,400
Jul 22, 201943.7443.9543.6243.7843.32176,300
Jul 19, 201943.9543.9543.3843.6443.18240,300
Jul 18, 201943.8544.1643.6243.8443.37343,500
Jul 17, 201943.9144.0543.6843.7943.33504,700
Jul 16, 201943.7643.9543.4943.7443.28490,100
Jul 15, 201943.2043.7142.9843.5643.10687,200
Jul 12, 201942.4443.2542.3943.1842.723,566,000
Jul 11, 201944.5544.7443.4943.9543.48363,300
Jul 10, 201944.3544.6544.3144.5844.11174,900
Jul 09, 201943.9644.2143.8344.1843.71133,400
Jul 08, 201943.7044.2343.4344.1143.64192,600
Jul 05, 201943.5943.8443.4743.8443.37164,000
Jul 03, 201943.6744.0043.5643.8743.40161,500
Jul 02, 201943.3343.7143.2943.4843.02251,800
Jul 01, 201943.1143.6642.9443.3242.86310,500
Jun 28, 201943.0943.1042.7342.9442.48152,300
Jun 27, 201942.5642.9242.2142.9142.45167,600
Jun 26, 201942.1142.6742.1142.4141.96235,800
Jun 25, 201942.5042.5041.9841.9941.54216,400
Jun 24, 201942.5142.7742.1542.4041.95264,800
Jun 21, 201942.6342.8042.3942.3941.94459,100
Jun 20, 201942.8042.8442.4542.6342.18319,400
Jun 19, 201942.5042.5942.1342.5042.05310,100
Jun 18, 201942.5842.8842.5042.5042.05355,700
Jun 17, 201942.5042.7942.5042.6742.22341,000
Jun 14, 201942.5542.6742.1842.5542.10448,700
Jun 13, 201942.5042.8042.2342.6142.16367,300
Jun 12, 201942.8642.9142.4242.4542.00228,800
Jun 11, 201943.0343.0542.4342.7942.34206,800
Jun 10, 201943.1543.1542.6442.9142.45203,700
Jun 07, 201942.6043.2742.5042.8942.43335,200
Jun 06, 201941.7042.4841.7042.2941.84203,100
Jun 05, 201941.8842.1041.5441.6841.24196,200
Jun 04, 201941.5041.9041.4041.8641.42241,800
Jun 03, 201941.4941.5641.1941.4441.00257,100
May 31, 201941.4041.5841.1341.3040.86212,600
May 30, 201941.8441.8841.4941.6741.23192,900
May 30, 20190.5025 Dividend
May 29, 201942.5042.5041.8442.1641.22358,800
May 28, 201942.6143.0042.4842.5441.59233,800
May 24, 201942.1842.4841.9842.0041.06110,200
May 23, 201941.5242.3141.4341.9240.98177,400
May 22, 201941.6541.7741.5041.6940.76303,400
May 21, 201941.8541.9041.3641.6240.69159,700
May 20, 201941.9241.9841.5041.6740.7482,900
May 17, 201941.7142.1141.4841.9240.98154,400
May 16, 201942.2142.3841.5441.9741.03307,200
May 15, 201941.9142.6041.9142.1641.22373,400
May 14, 201941.7042.1841.6242.0341.09272,100
May 13, 201941.1441.6840.9641.6540.72217,900
May 10, 201941.5941.6540.8241.4540.52340,300
May 09, 201941.1541.5841.1141.4140.48250,900
May 08, 201941.1341.5541.0941.2840.36321,400
May 07, 201941.5041.6240.8341.2840.36236,800
May 06, 201941.5441.6641.3141.6540.72291,800
May 03, 201941.3341.8341.2541.7040.77193,100
May 02, 201941.4541.5040.9041.1040.18149,500
May 01, 201941.4341.7341.2841.3940.46178,200
Apr 30, 201941.4641.5541.0741.3840.45136,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...