Brookfield Infrastructure Partners L.P. (BIP)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

34.91

+0.17

(+0.49%)

At close: 04:00PM EST

34.91

0.00

(0.00%)

After hours:

05:24PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	34.49	35.27	34.49	34.91	34.91	410,900
02 Feb 2023	35.00	35.00	34.32	34.74	34.74	533,100
01 Feb 2023	35.23	35.30	34.15	34.45	34.45	477,100
31 Jan 2023	34.92	35.64	34.84	35.34	35.34	444,000
30 Jan 2023	35.00	35.33	34.79	34.92	34.92	204,100
27 Jan 2023	35.79	35.97	35.03	35.14	35.14	274,400
26 Jan 2023	36.02	36.08	35.46	35.94	35.94	457,600
25 Jan 2023	35.50	36.02	35.38	35.82	35.82	342,700
24 Jan 2023	35.86	35.93	35.57	35.87	35.87	277,900
23 Jan 2023	35.32	36.04	35.09	36.03	36.03	537,800
20 Jan 2023	34.79	35.38	34.35	35.34	35.34	563,100
19 Jan 2023	34.48	34.54	34.25	34.25	34.25	348,400
18 Jan 2023	35.00	35.48	34.74	34.74	34.74	418,700
17 Jan 2023	34.28	34.98	34.28	34.87	34.87	259,500
13 Jan 2023	33.85	34.74	33.85	34.53	34.53	188,800
12 Jan 2023	33.98	34.27	33.65	34.22	34.22	634,800
11 Jan 2023	33.55	34.16	33.55	34.07	34.07	288,400
10 Jan 2023	33.51	33.75	33.22	33.39	33.39	298,800
09 Jan 2023	33.07	33.93	32.96	33.62	33.62	366,300
06 Jan 2023	32.22	33.00	32.15	32.95	32.95	460,200
05 Jan 2023	32.30	32.30	31.63	32.11	32.11	610,100
04 Jan 2023	31.78	32.49	31.50	32.27	32.27	504,200
03 Jan 2023	31.19	31.54	31.00	31.32	31.32	655,100
30 Dec 2022	31.07	31.45	30.71	30.99	30.99	640,000
29 Dec 2022	30.57	31.39	30.35	31.29	31.29	747,900
28 Dec 2022	30.50	31.48	30.03	30.23	30.23	1,558,300
27 Dec 2022	31.14	31.40	30.67	30.83	30.83	623,400
23 Dec 2022	30.62	31.37	30.59	31.33	31.33	640,100
22 Dec 2022	31.13	31.42	30.54	30.96	30.96	641,400
21 Dec 2022	30.79	31.81	30.46	31.79	31.79	989,200
20 Dec 2022	30.70	31.29	30.62	30.90	30.90	766,400
19 Dec 2022	31.80	31.93	31.05	31.07	31.07	1,024,600
16 Dec 2022	32.64	32.85	31.81	32.01	32.01	1,196,800
15 Dec 2022	33.50	33.52	32.76	33.02	33.02	722,100
14 Dec 2022	34.71	34.85	33.94	33.95	33.95	654,900
13 Dec 2022	34.72	35.55	34.72	34.94	34.94	767,900
12 Dec 2022	34.55	34.81	34.25	34.69	34.69	675,700
09 Dec 2022	34.55	35.16	34.30	34.68	34.68	363,900
08 Dec 2022	33.56	35.29	33.56	35.03	35.03	961,600
07 Dec 2022	33.76	33.90	33.22	33.77	33.77	1,409,100
06 Dec 2022	34.81	34.91	33.44	33.88	33.88	769,900
05 Dec 2022	35.11	35.36	34.51	34.93	34.93	577,400
02 Dec 2022	35.39	35.69	35.21	35.35	35.35	456,600
01 Dec 2022	37.60	37.73	35.94	36.03	36.03	616,000
30 Nov 2022	36.50	37.64	36.36	37.51	37.51	485,300
29 Nov 2022	37.00	37.14	36.67	36.93	36.93	359,900
29 Nov 2022	0.36 Dividend
28 Nov 2022	37.42	37.74	37.08	37.25	36.89	375,300
25 Nov 2022	37.58	38.20	37.50	37.76	37.40	174,800
23 Nov 2022	37.50	38.12	37.45	37.85	37.48	465,000
22 Nov 2022	36.98	37.83	36.98	37.70	37.34	333,800
21 Nov 2022	37.12	37.53	36.65	37.41	37.05	304,400
18 Nov 2022	36.75	37.35	36.64	37.15	36.79	224,200
17 Nov 2022	36.91	37.33	36.74	36.80	36.44	313,900
16 Nov 2022	37.63	37.97	37.16	37.40	37.04	352,700
15 Nov 2022	37.75	38.10	37.35	37.85	37.48	286,600
14 Nov 2022	37.68	37.99	37.27	37.54	37.18	290,400
11 Nov 2022	37.18	37.95	37.18	37.95	37.58	328,400
10 Nov 2022	36.89	37.61	36.89	37.54	37.18	320,900
09 Nov 2022	35.98	36.40	35.80	35.80	35.45	130,300
08 Nov 2022	36.06	36.78	35.95	36.26	35.91	223,600
07 Nov 2022	36.31	36.58	35.62	35.97	35.62	207,400
04 Nov 2022	35.58	36.53	35.38	36.19	35.84	234,600
03 Nov 2022	35.06	35.52	34.90	35.01	34.67	288,200
02 Nov 2022	35.92	36.97	35.92	36.04	35.69	313,400
01 Nov 2022	36.53	36.79	36.41	36.51	36.16	299,300
31 Oct 2022	36.41	36.58	36.00	36.38	36.03	405,100
28 Oct 2022	35.88	36.77	35.86	36.51	36.16	464,300
27 Oct 2022	36.22	36.58	35.91	36.16	35.81	482,000
26 Oct 2022	35.48	36.65	35.44	36.18	35.83	228,000
25 Oct 2022	33.64	35.70	33.64	35.62	35.28	290,500
24 Oct 2022	33.38	33.94	33.09	33.85	33.52	256,800
21 Oct 2022	33.56	33.95	33.29	33.54	33.22	361,700
20 Oct 2022	34.19	34.66	33.77	33.79	33.46	254,800
19 Oct 2022	34.94	34.94	34.09	34.38	34.05	338,700
18 Oct 2022	34.60	35.11	34.35	35.10	34.76	302,000
17 Oct 2022	33.12	34.54	33.12	34.12	33.79	336,500
14 Oct 2022	33.75	33.93	32.68	32.79	32.47	343,800
13 Oct 2022	32.25	33.59	32.09	33.52	33.20	677,200
12 Oct 2022	33.02	33.23	32.75	32.85	32.53	607,300
11 Oct 2022	33.70	33.93	32.99	33.16	32.84	502,700
10 Oct 2022	34.39	34.74	33.94	33.94	33.61	195,400
07 Oct 2022	35.23	35.40	34.29	34.43	34.10	528,700
06 Oct 2022	36.36	36.48	35.22	35.47	35.13	494,900
05 Oct 2022	36.78	37.04	35.82	36.72	36.37	409,700
04 Oct 2022	37.19	37.70	37.00	37.21	36.85	362,300
03 Oct 2022	36.44	37.10	36.26	36.70	36.35	669,900
30 Sept 2022	35.78	36.49	35.59	35.90	35.55	981,200
29 Sept 2022	36.27	36.48	35.03	35.70	35.35	809,900
28 Sept 2022	37.13	37.16	35.80	36.61	36.26	1,344,100
27 Sept 2022	38.24	38.62	36.85	37.13	36.77	1,300,500
26 Sept 2022	39.09	39.17	37.80	38.20	37.83	1,065,700
23 Sept 2022	40.24	40.62	39.00	39.61	39.23	755,700
22 Sept 2022	40.98	41.17	40.55	40.88	40.48	374,300
21 Sept 2022	41.04	41.72	40.92	41.02	40.62	619,400
20 Sept 2022	41.03	41.16	40.33	41.03	40.63	379,000
19 Sept 2022	40.16	41.12	40.16	41.05	40.65	503,400
16 Sept 2022	40.76	40.82	40.16	40.55	40.16	579,700
15 Sept 2022	41.92	42.11	40.75	41.19	40.79	415,800
14 Sept 2022	42.05	42.38	41.87	42.30	41.89	256,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.41%)

BTC-GBP19,446.14-82.86(-0.42%)

Brookfield Infrastructure Partners L.P. (BIP)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.41%)

BTC-GBP
19,446.14
-82.86(-0.42%)