Advertisement
Advertisement
U.S. markets close in 13 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
36.90-0.31 (-0.82%)
As of 03:46PM EDT. Market open.
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202236.7837.0435.8236.9036.90374,146
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, 202240.7640.8240.1640.5540.55578,200
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
Jul 11, 202238.1338.4037.8638.3638.04196,600
Jul 08, 202238.2138.3437.9438.2237.90143,800
Jul 07, 202237.6038.3237.4138.2937.97229,100
Jul 06, 202237.8837.8837.4337.5237.21313,500
Jul 05, 202237.4937.8336.9037.7937.47438,000
Jul 01, 202238.5239.0738.3638.9338.60246,500
Jun 30, 202237.2538.2237.0538.2237.90679,400
Jun 29, 202237.1537.3536.6937.0436.73252,600
Jun 28, 202237.8638.1137.1537.1936.88199,800
Jun 27, 202236.9037.7836.8337.6637.35440,500
Jun 24, 202237.0037.6236.9237.0936.78322,300
Jun 23, 202236.5136.8336.1236.8336.52271,300
Jun 22, 202236.5037.0136.0036.4536.15424,800
Jun 21, 202237.3837.6636.3536.6236.31486,900
Jun 17, 202238.1038.6537.1937.6637.35457,200
Jun 16, 202238.3338.8338.0538.2037.88647,400
Jun 15, 202239.6339.9538.9939.7339.40277,100
Jun 14, 202239.6139.7038.8339.4039.07380,700
Jun 13, 202239.4239.6938.7039.6039.27415,900
Jun 13, 20223:2 Stock Split
Jun 10, 202240.6740.7740.1540.2039.86169,500
Jun 09, 202241.6441.7240.9341.1040.76155,850
Jun 08, 202241.6742.1141.5341.6741.32343,350
Jun 07, 202242.0742.3041.7442.2241.87416,850
Jun 06, 202241.8542.1041.4742.0741.71291,450
Jun 03, 202241.4341.9441.2641.7541.40261,900
Jun 02, 202240.2541.6140.2141.6141.26245,100
Jun 01, 202240.2340.4139.7740.1539.82310,650
May 31, 202240.1940.2539.7139.7739.44457,050
May 27, 202240.4540.7040.0640.1939.86395,550
May 27, 20220.36 Dividend
May 26, 202240.8841.0540.3340.3639.67387,300
May 25, 202241.0041.2240.5540.6839.98242,700
May 24, 202241.3941.7940.9241.2040.49286,350
May 23, 202241.3141.6541.0541.3840.67206,250
May 20, 202240.6240.9540.2740.8040.10225,300
May 19, 202240.3740.6840.0940.4239.72621,600
May 18, 202240.3340.8240.2140.5739.87291,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement