UK markets open in 1 hour 54 minutes

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.40+0.17 (+0.41%)
At close: 04:00PM EDT
40.97 -0.43 (-1.04%)
After hours: 04:28PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Aug 202240.9141.7040.9141.4041.40141,500
15 Aug 202241.1641.3740.7641.2341.23200,000
12 Aug 202241.4141.8241.2641.5041.50214,000
11 Aug 202241.0041.7541.0041.5441.54338,200
10 Aug 202240.5541.4440.5541.0141.01130,000
09 Aug 202240.5240.7740.1240.3740.37157,800
08 Aug 202241.3641.8240.6840.7640.76321,100
05 Aug 202240.2541.0540.1241.0241.02158,300
04 Aug 202239.9540.9739.7740.4940.49252,200
03 Aug 202240.0040.0739.3039.8039.80248,700
02 Aug 202239.8940.1239.5739.7539.75345,900
01 Aug 202239.9540.1339.5939.8739.87214,600
29 Jul 202239.4040.1639.4039.8339.83170,200
28 Jul 202239.2439.9338.9139.5639.56394,100
27 Jul 202238.9239.3438.8539.0939.09152,300
26 Jul 202238.9539.0038.4638.6138.61143,400
25 Jul 202239.0239.4738.9939.1139.11180,100
22 Jul 202239.3039.4238.7538.9438.94222,000
21 Jul 202238.2039.0738.0539.0639.06436,400
20 Jul 202237.4538.1337.0538.1038.10192,100
19 Jul 202237.9038.0937.3637.4737.47302,200
18 Jul 202237.9438.1237.3737.4537.45460,400
15 Jul 202238.3638.3837.5737.7437.74191,000
14 Jul 202237.6137.9337.1037.9037.90298,700
13 Jul 202237.8838.7737.7538.1938.19103,700
12 Jul 202238.0038.8738.0038.2838.28176,100
11 Jul 202238.1338.4037.8638.3638.36196,600
08 Jul 202238.2138.3437.9438.2238.22143,800
07 Jul 202237.6038.3237.4138.2938.29229,100
06 Jul 202237.8837.8837.4337.5237.52313,500
05 Jul 202237.4937.8336.9037.7937.79438,000
01 Jul 202238.5239.0738.3638.9338.93246,500
30 Jun 202237.2538.2237.0538.2238.22679,400
29 Jun 202237.1537.3536.6937.0437.04252,600
28 Jun 202237.8638.1137.1537.1937.19199,800
27 Jun 202236.9037.7836.8337.6637.66440,500
24 Jun 202237.0037.6236.9237.0937.09322,300
23 Jun 202236.5136.8336.1236.8336.83271,300
22 Jun 202236.5037.0136.0036.4536.45424,800
21 Jun 202237.3837.6636.3536.6236.62486,900
17 Jun 202238.1038.6537.1937.6637.66457,200
16 Jun 202238.3338.8338.0538.2038.20647,400
15 Jun 202239.6339.9538.9939.7339.73277,100
14 Jun 202239.6139.7038.8339.4039.40380,700
13 Jun 202239.4239.6938.7039.6039.60415,900
13 Jun 20223:2 Stock split
10 Jun 202240.6740.7740.1540.2040.20169,500
09 Jun 202241.6441.7240.9341.1041.10155,850
08 Jun 202241.6742.1141.5341.6741.67343,350
07 Jun 202242.0742.3041.7442.2242.22416,850
06 Jun 202241.8542.1041.4742.0742.07291,450
03 Jun 202241.4341.9441.2641.7541.75261,900
02 Jun 202240.2541.6140.2141.6141.61245,100
01 Jun 202240.2340.4139.7740.1540.15310,650
31 May 202240.1940.2539.7139.7739.77457,050
27 May 202240.4540.7040.0640.1940.19395,550
27 May 20220.36 Dividend
26 May 202240.8841.0540.3340.3640.00387,300
25 May 202241.0041.2240.5540.6840.32242,700
24 May 202241.3941.7940.9241.2040.83286,350
23 May 202241.3141.6541.0541.3841.01206,250
20 May 202240.6240.9540.2740.8040.44225,300
19 May 202240.3740.6840.0940.4240.06621,600
18 May 202240.3340.8240.2140.5740.20291,300
17 May 202240.7540.7540.2740.6440.28173,850
16 May 202239.9140.4739.5740.2939.93272,850
13 May 202239.2140.3139.0139.7239.37311,700
12 May 202238.8939.2138.4939.0338.68341,700
11 May 202239.0739.9439.0339.2138.86280,500
10 May 202239.5740.0738.3039.1138.76362,400
09 May 202240.1940.3739.3339.3739.02508,500
06 May 202240.4041.0040.2240.8140.45373,200
05 May 202241.3841.4740.2740.7640.40329,550
04 May 202240.0041.5740.0041.3841.01292,050
03 May 202240.0040.6139.5540.5340.17597,600
02 May 202241.3341.4539.8940.2239.86641,850
29 Apr 202242.2642.4241.3141.6241.25296,700
28 Apr 202242.2842.7341.8842.4142.04392,400
27 Apr 202241.2941.9740.9941.8641.49345,600
26 Apr 202242.7942.7941.0741.3140.94517,800
25 Apr 202242.5943.1242.0142.9742.58515,550
22 Apr 202244.1644.2742.7342.8242.44607,950
21 Apr 202245.5145.5144.2144.6144.21277,950
20 Apr 202244.2845.4744.2545.3344.92315,450
19 Apr 202244.3344.4444.0644.1243.73282,300
18 Apr 202244.5044.5943.9844.2043.81263,100
14 Apr 202244.8945.0644.2344.4944.09207,300
13 Apr 202244.3144.8844.2344.8344.43278,400
12 Apr 202244.3444.7143.9544.1543.75191,700
11 Apr 202244.6644.6643.8544.3743.98265,500
08 Apr 202244.6545.0744.5044.7444.34158,400
07 Apr 202244.4244.6443.7444.5544.16309,750
06 Apr 202245.0045.1144.2744.5144.11394,800
05 Apr 202245.2046.0145.1345.2844.88366,750
04 Apr 202244.7345.4544.7345.0344.63422,100
01 Apr 202244.4344.8944.1944.8444.44540,900
31 Mar 202243.6544.6543.5344.1543.76442,950
30 Mar 202242.8743.6742.7743.5243.13512,850
29 Mar 202242.7043.2342.7042.9742.59458,100
28 Mar 202242.7542.7942.3742.6842.30350,550
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...