U.S. Markets close in 5 hrs 10 mins

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.86+0.62 (+1.34%)
As of 10:50AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 202046.3947.2446.3746.8646.8661,204
Sep 24, 202045.9046.5045.6146.2446.24261,500
Sep 23, 202047.3347.8346.0346.1446.14186,600
Sep 22, 202046.7947.4646.2947.1947.19146,600
Sep 21, 202047.6147.6145.7846.8346.83339,500
Sep 18, 202047.7448.5547.5648.2148.21342,900
Sep 17, 202046.6547.9146.6347.5147.51260,400
Sep 16, 202048.1948.5947.1747.3247.32207,300
Sep 15, 202046.8348.2446.7047.8647.86269,300
Sep 14, 202046.0446.6745.7646.6446.64211,200
Sep 11, 202045.1646.4945.0145.7345.73242,000
Sep 10, 202046.1946.2144.9245.0745.07164,900
Sep 09, 202045.1846.4745.1846.1446.14212,800
Sep 08, 202044.7245.4744.5044.7444.74250,700
Sep 04, 202045.6146.3044.9845.3145.31233,500
Sep 03, 202045.7946.3145.4945.7845.78568,300
Sep 02, 202044.1046.3044.1046.0846.08453,700
Sep 01, 202043.2744.0543.0043.9943.99262,100
Aug 31, 202044.2244.3543.4843.5543.55196,600
Aug 28, 202044.8045.0044.1744.3444.34196,600
Aug 28, 20200.485 Dividend
Aug 27, 202045.4545.5344.6645.0344.54215,500
Aug 26, 202045.1045.2544.5545.1944.70188,600
Aug 25, 202046.0046.1544.7345.1044.61265,500
Aug 24, 202045.1745.9144.9045.8645.37249,500
Aug 21, 202044.0945.1643.6044.7044.22238,300
Aug 20, 202043.9544.5843.9344.3343.85167,500
Aug 19, 202043.9144.6143.8544.3943.91207,500
Aug 18, 202044.3944.6343.6543.7543.28249,200
Aug 17, 202044.5044.7843.9944.1543.67253,900
Aug 14, 202044.4944.6144.1144.3943.91238,200
Aug 13, 202045.5645.5644.6244.9044.42305,800
Aug 12, 202044.7045.8544.7045.4344.94254,200
Aug 11, 202044.3344.9044.0044.3843.90266,300
Aug 10, 202042.8943.9642.8943.9043.43261,200
Aug 07, 202042.5743.5042.3842.8242.36362,200
Aug 06, 202042.7743.3142.2843.1642.70299,900
Aug 05, 202042.4042.7141.5442.6142.15314,900
Aug 04, 202041.6642.3441.2541.9241.47346,000
Aug 03, 202042.0342.0841.3241.7541.30235,200
Jul 31, 202042.0242.1440.9441.8441.39333,700
Jul 30, 202041.7642.0941.1442.0041.55267,000
Jul 29, 202042.2442.6641.9342.4642.00285,500
Jul 28, 202042.9943.2142.4542.6742.21205,900
Jul 27, 202042.7543.0542.5042.8642.40196,600
Jul 24, 202042.7242.7542.1142.6442.18159,300
Jul 23, 202043.1343.6042.5542.6742.21306,300
Jul 22, 202043.3443.3542.5342.6942.23383,900
Jul 21, 202043.6644.5543.4743.6143.14220,900
Jul 20, 202043.6943.9942.9643.2742.80192,300
Jul 17, 202042.8343.4742.7543.4542.98194,000
Jul 16, 202043.1643.5042.4842.6842.22236,800
Jul 15, 202041.8243.2141.8243.2142.74291,400
Jul 14, 202040.9541.8740.9541.8141.36330,900
Jul 13, 202040.3941.3440.3840.9540.51259,700
Jul 10, 202039.6440.3739.5440.1239.69187,100
Jul 09, 202040.2140.2538.9539.5839.15366,200
Jul 08, 202040.7541.3340.0240.2139.78280,800
Jul 07, 202041.2441.9140.6940.7840.34268,900
Jul 06, 202041.6941.9641.0241.6841.23383,800
Jul 02, 202041.0042.0340.8041.0440.60285,300
Jul 01, 202041.4041.6440.4240.7540.31239,400
Jun 30, 202040.5041.2339.9641.1140.67317,800
Jun 29, 202039.8440.9239.5140.3239.89310,200
Jun 26, 202041.0841.7339.6239.7239.29385,700
Jun 25, 202041.5642.0040.9741.4941.04484,900
Jun 24, 202042.2642.7041.3641.9241.47457,400
Jun 23, 202043.1843.2742.5142.7642.30383,600
Jun 22, 202042.5842.9941.8542.6242.16462,000
Jun 19, 202043.0043.6742.3942.4642.00394,600
Jun 18, 202041.4942.5541.4442.4942.03375,300
Jun 17, 202041.9742.3441.5242.2441.79246,700
Jun 16, 202042.2142.9141.1942.1941.74416,300
Jun 15, 202039.3441.4238.7341.1240.68261,600
Jun 12, 202040.6941.3539.7940.2639.83512,200
Jun 11, 202041.4141.4839.6939.8139.38800,100
Jun 10, 202043.5043.5042.1842.7842.32478,800
Jun 09, 202043.9744.0342.8543.1442.68333,600
Jun 08, 202045.0045.2944.1144.5944.11444,900
Jun 05, 202043.0045.0043.0044.3843.90747,200
Jun 04, 202041.8142.7641.6542.0941.64417,700
Jun 03, 202042.0642.7241.9142.0141.56450,100
Jun 02, 202041.5042.3041.2541.9441.49320,600
Jun 01, 202040.4341.1840.3641.1540.71609,400
May 29, 202040.7241.0140.1040.6640.22393,600
May 28, 202040.5641.0040.1240.8040.36299,600
May 28, 20200.485 Dividend
May 27, 202041.5541.5740.2740.9440.02489,600
May 26, 202040.7141.4340.6540.8539.93470,300
May 22, 202039.1939.4838.5839.2138.33276,200
May 21, 202039.6640.0438.6139.0938.21347,500
May 20, 202040.5740.6439.4139.4538.56369,700
May 19, 202039.7040.5339.4540.1139.21439,400
May 18, 202039.7340.0038.9439.7038.81719,400
May 15, 202038.4638.9737.9938.4437.58290,800
May 14, 202037.8638.9037.4138.9038.03450,700
May 13, 202040.5340.7038.8638.9338.05516,700
May 12, 202042.3942.6840.6640.8639.94540,000
May 11, 202040.2542.4240.0242.2941.34472,200
May 08, 202040.0041.2139.5440.4639.55439,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...