BIP - Brookfield Infrastructure Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 201943.7443.9543.6243.7843.78176,300
Jul 19, 201943.9543.9543.3843.6443.64240,300
Jul 18, 201943.8544.1643.6243.8443.84343,500
Jul 17, 201943.9144.0543.6843.7943.79504,700
Jul 16, 201943.7643.9543.4943.7443.74490,100
Jul 15, 201943.2043.7142.9843.5643.56687,200
Jul 12, 201942.4443.2542.3943.1843.183,566,000
Jul 11, 201944.5544.7443.4943.9543.95363,300
Jul 10, 201944.3544.6544.3144.5844.58174,900
Jul 09, 201943.9644.2143.8344.1844.18133,400
Jul 08, 201943.7044.2343.4344.1144.11192,600
Jul 05, 201943.5943.8443.4743.8443.84164,000
Jul 03, 201943.6744.0043.5643.8743.87161,500
Jul 02, 201943.3343.7143.2943.4843.48251,800
Jul 01, 201943.1143.6642.9443.3243.32310,500
Jun 28, 201943.0943.1042.7342.9442.94152,300
Jun 27, 201942.5642.9242.2142.9142.91167,600
Jun 26, 201942.1142.6742.1142.4142.41235,800
Jun 25, 201942.5042.5041.9841.9941.99216,400
Jun 24, 201942.5142.7742.1542.4042.40264,800
Jun 21, 201942.6342.8042.3942.3942.39459,100
Jun 20, 201942.8042.8442.4542.6342.63319,400
Jun 19, 201942.5042.5942.1342.5042.50310,100
Jun 18, 201942.5842.8842.5042.5042.50355,700
Jun 17, 201942.5042.7942.5042.6742.67341,000
Jun 14, 201942.5542.6742.1842.5542.55448,700
Jun 13, 201942.5042.8042.2342.6142.61367,300
Jun 12, 201942.8642.9142.4242.4542.45228,800
Jun 11, 201943.0343.0542.4342.7942.79206,800
Jun 10, 201943.1543.1542.6442.9142.91203,700
Jun 07, 201942.6043.2742.5042.8942.89335,200
Jun 06, 201941.7042.4841.7042.2942.29203,100
Jun 05, 201941.8842.1041.5441.6841.68196,200
Jun 04, 201941.5041.9041.4041.8641.86241,800
Jun 03, 201941.4941.5641.1941.4441.44257,100
May 31, 201941.4041.5841.1341.3041.30212,600
May 30, 201941.8441.8841.4941.6741.67192,900
May 30, 20190.5025 Dividend
May 29, 201942.5042.5041.8442.1641.66358,800
May 28, 201942.6143.0042.4842.5442.03233,800
May 24, 201942.1842.4841.9842.0041.50110,200
May 23, 201941.5242.3141.4341.9241.42177,400
May 22, 201941.6541.7741.5041.6941.19303,400
May 21, 201941.8541.9041.3641.6241.12159,700
May 20, 201941.9241.9841.5041.6741.1782,900
May 17, 201941.7142.1141.4841.9241.42154,400
May 16, 201942.2142.3841.5441.9741.47307,200
May 15, 201941.9142.6041.9142.1641.66373,400
May 14, 201941.7042.1841.6242.0341.53272,100
May 13, 201941.1441.6840.9641.6541.15217,900
May 10, 201941.5941.6540.8241.4540.96340,300
May 09, 201941.1541.5841.1141.4140.92250,900
May 08, 201941.1341.5541.0941.2840.79321,400
May 07, 201941.5041.6240.8341.2840.79236,800
May 06, 201941.5441.6641.3141.6541.15291,800
May 03, 201941.3341.8341.2541.7041.20193,100
May 02, 201941.4541.5040.9041.1040.61149,500
May 01, 201941.4341.7341.2841.3940.90178,200
Apr 30, 201941.4641.5541.0741.3840.89136,700
Apr 29, 201941.5841.5841.1741.4840.99130,000
Apr 26, 201941.5841.6041.1941.4340.94153,300
Apr 25, 201941.2441.5941.0441.5141.02290,000
Apr 24, 201941.6941.8741.3241.6441.14340,700
Apr 23, 201941.2541.7641.1641.6341.13263,900
Apr 22, 201941.3541.4741.2141.3440.85206,100
Apr 18, 201941.6041.6241.2441.3540.86310,200
Apr 17, 201941.9041.9541.5041.5941.09402,800
Apr 16, 201941.3741.9741.3741.7941.29206,600
Apr 15, 201941.5641.6541.1941.3740.88154,100
Apr 12, 201941.2841.6241.0541.4440.95146,200
Apr 11, 201941.4041.6641.0641.1940.70204,900
Apr 10, 201941.4041.4341.1341.3240.83146,700
Apr 09, 201941.8441.8441.1641.2840.79176,600
Apr 08, 201941.6341.8041.3141.6941.19155,800
Apr 05, 201941.6441.8141.4741.6341.13252,300
Apr 04, 201941.2741.8641.2741.6841.18318,600
Apr 03, 201941.5541.9041.2641.2640.77145,400
Apr 02, 201941.2541.6841.1241.5541.05267,300
Apr 01, 201942.0842.0841.1841.3540.86264,100
Mar 29, 201941.7441.9141.1941.8741.37260,400
Mar 28, 201941.1741.6341.0541.2240.73180,500
Mar 27, 201940.8341.1740.5341.1740.68206,800
Mar 26, 201940.5741.0040.3740.6440.16183,200
Mar 25, 201940.3140.5740.2340.4639.98232,000
Mar 22, 201940.5940.6040.0240.3339.85211,200
Mar 21, 201940.5140.8040.3740.5740.09274,100
Mar 20, 201940.8041.0840.5240.5340.05296,700
Mar 19, 201941.3241.6840.8440.9840.49276,900
Mar 18, 201941.0041.3740.6541.2340.74314,500
Mar 15, 201941.7341.9340.2440.3139.83685,000
Mar 14, 201941.7041.8241.4541.7241.22432,600
Mar 13, 201941.6741.7641.1441.6441.14342,400
Mar 12, 201941.5141.8841.3841.4941.00344,600
Mar 11, 201941.2442.5441.2141.4840.99652,400
Mar 08, 201940.1840.4640.1540.3739.89237,400
Mar 07, 201940.2740.4640.1240.3639.88237,500
Mar 06, 201939.7640.4039.6540.2739.79234,600
Mar 05, 201940.0540.2139.5939.7939.32218,200
Mar 04, 201940.0940.4439.5140.1239.64418,700
Mar 01, 201940.2040.4739.9440.0139.53380,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...