BIP - Brookfield Infrastructure Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 20, 201941.9241.9841.5041.6741.6782,915
May 17, 201941.7142.1141.4841.9241.92154,400
May 16, 201942.2142.3841.5441.9741.97307,200
May 15, 201941.9142.6041.9142.1642.16373,400
May 14, 201941.7042.1841.6242.0342.03272,100
May 13, 201941.1441.6840.9641.6541.65217,900
May 10, 201941.5941.6540.8241.4541.45340,300
May 09, 201941.1541.5841.1141.4141.41250,900
May 08, 201941.1341.5541.0941.2841.28321,400
May 07, 201941.5041.6240.8341.2841.28236,800
May 06, 201941.5441.6641.3141.6541.65291,800
May 03, 201941.3341.8341.2541.7041.70193,100
May 02, 201941.4541.5040.9041.1041.10149,500
May 01, 201941.4341.7341.2841.3941.39178,200
Apr 30, 201941.4641.5541.0741.3841.38136,700
Apr 29, 201941.5841.5841.1741.4841.48130,000
Apr 26, 201941.5841.6041.1941.4341.43153,300
Apr 25, 201941.2441.5941.0441.5141.51290,000
Apr 24, 201941.6941.8741.3241.6441.64340,700
Apr 23, 201941.2541.7641.1641.6341.63263,900
Apr 22, 201941.3541.4741.2141.3441.34206,100
Apr 18, 201941.6041.6241.2441.3541.35310,200
Apr 17, 201941.9041.9541.5041.5941.59402,800
Apr 16, 201941.3741.9741.3741.7941.79206,600
Apr 15, 201941.5641.6541.1941.3741.37154,100
Apr 12, 201941.2841.6241.0541.4441.44146,200
Apr 11, 201941.4041.6641.0641.1941.19204,900
Apr 10, 201941.4041.4341.1341.3241.32146,700
Apr 09, 201941.8441.8441.1641.2841.28176,600
Apr 08, 201941.6341.8041.3141.6941.69155,800
Apr 05, 201941.6441.8141.4741.6341.63252,300
Apr 04, 201941.2741.8641.2741.6841.68318,600
Apr 03, 201941.5541.9041.2641.2641.26145,400
Apr 02, 201941.2541.6841.1241.5541.55267,300
Apr 01, 201942.0842.0841.1841.3541.35264,100
Mar 29, 201941.7441.9141.1941.8741.87260,400
Mar 28, 201941.1741.6341.0541.2241.22180,500
Mar 27, 201940.8341.1740.5341.1741.17206,800
Mar 26, 201940.5741.0040.3740.6440.64183,200
Mar 25, 201940.3140.5740.2340.4640.46232,000
Mar 22, 201940.5940.6040.0240.3340.33211,200
Mar 21, 201940.5140.8040.3740.5740.57274,100
Mar 20, 201940.8041.0840.5240.5340.53296,700
Mar 19, 201941.3241.6840.8440.9840.98276,900
Mar 18, 201941.0041.3740.6541.2341.23314,500
Mar 15, 201941.7341.9340.2440.3140.31685,000
Mar 14, 201941.7041.8241.4541.7241.72432,600
Mar 13, 201941.6741.7641.1441.6441.64342,400
Mar 12, 201941.5141.8841.3841.4941.49344,600
Mar 11, 201941.2442.5441.2141.4841.48652,400
Mar 08, 201940.1840.4640.1540.3740.37237,400
Mar 07, 201940.2740.4640.1240.3640.36237,500
Mar 06, 201939.7640.4039.6540.2740.27234,600
Mar 05, 201940.0540.2139.5939.7939.79218,200
Mar 04, 201940.0940.4439.5140.1240.12418,700
Mar 01, 201940.2040.4739.9440.0140.01380,600
Feb 28, 201939.9540.3939.8640.0240.02334,100
Feb 27, 201940.5040.5839.7439.9739.97311,800
Feb 27, 20190.5025 Dividend
Feb 26, 201941.0041.0340.6240.9440.44285,000
Feb 25, 201940.8841.0640.5940.9340.43280,100
Feb 22, 201940.6440.9940.4940.8540.35222,600
Feb 21, 201941.2941.3040.4240.5340.03351,600
Feb 20, 201940.5941.4940.5341.2740.76274,300
Feb 19, 201940.4540.7540.2540.6140.11285,900
Feb 15, 201940.4040.6039.9740.3539.85260,600
Feb 14, 201940.3140.3239.9640.1639.67201,200
Feb 13, 201940.2740.6440.0940.4239.92318,800
Feb 12, 201940.3340.3939.5340.1539.66493,900
Feb 11, 201939.5240.3939.5139.7539.26551,600
Feb 08, 201939.1039.6938.8339.4138.93251,500
Feb 07, 201939.1039.2138.5639.1538.67319,300
Feb 06, 201938.5039.7538.4539.2038.72471,600
Feb 05, 201938.5038.6138.0638.3637.89341,900
Feb 04, 201938.9839.1138.3138.5138.04226,800
Feb 01, 201939.4839.5739.0039.1038.62326,400
Jan 31, 201938.8639.9138.8339.1638.68360,700
Jan 30, 201938.4738.8638.3138.6938.22128,400
Jan 29, 201938.3738.7138.1838.3237.85390,300
Jan 28, 201938.8638.8638.2038.3437.87240,300
Jan 25, 201938.4939.1738.3338.9938.51174,100
Jan 24, 201938.5038.5638.2238.3337.86273,200
Jan 23, 201938.7738.7738.0538.3937.92276,700
Jan 22, 201939.2139.2738.4638.5838.11416,700
Jan 18, 201938.7539.2838.5039.1738.69311,100
Jan 17, 201937.5639.1837.5638.6438.17479,500
Jan 16, 201938.3138.4237.5137.7437.28278,800
Jan 15, 201936.9638.3036.8438.0937.62364,500
Jan 14, 201937.0537.1536.8636.9236.47320,700
Jan 11, 201937.2237.4237.1037.2436.78133,200
Jan 10, 201937.0037.4936.8637.3336.87339,700
Jan 09, 201937.3837.5036.7837.1036.64452,300
Jan 08, 201937.0637.1936.7737.0636.61303,200
Jan 07, 201936.4236.8236.1736.7736.32313,100
Jan 04, 201935.9936.3835.7436.0835.64429,700
Jan 03, 201935.0735.9334.9635.4034.97549,500
Jan 02, 201934.5035.2234.0534.9634.53467,400
Dec 31, 201833.8834.8133.8034.5334.11512,800
Dec 28, 201833.9434.2533.5633.8033.39561,400
Dec 27, 201833.3133.9532.6833.9433.52512,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...