Food and energy bills to cost more than 50% of your pay

Inflation is expected to come inches from 10%

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

Date	Open	High	Low	Close*	Adj. close**	Volume
16 Aug 2022	40.91	41.70	40.91	41.40	41.40	141,500
15 Aug 2022	41.16	41.37	40.76	41.23	41.23	200,000
12 Aug 2022	41.41	41.82	41.26	41.50	41.50	214,000
11 Aug 2022	41.00	41.75	41.00	41.54	41.54	338,200
10 Aug 2022	40.55	41.44	40.55	41.01	41.01	130,000
09 Aug 2022	40.52	40.77	40.12	40.37	40.37	157,800
08 Aug 2022	41.36	41.82	40.68	40.76	40.76	321,100
05 Aug 2022	40.25	41.05	40.12	41.02	41.02	158,300
04 Aug 2022	39.95	40.97	39.77	40.49	40.49	252,200
03 Aug 2022	40.00	40.07	39.30	39.80	39.80	248,700
02 Aug 2022	39.89	40.12	39.57	39.75	39.75	345,900
01 Aug 2022	39.95	40.13	39.59	39.87	39.87	214,600
29 Jul 2022	39.40	40.16	39.40	39.83	39.83	170,200
28 Jul 2022	39.24	39.93	38.91	39.56	39.56	394,100
27 Jul 2022	38.92	39.34	38.85	39.09	39.09	152,300
26 Jul 2022	38.95	39.00	38.46	38.61	38.61	143,400
25 Jul 2022	39.02	39.47	38.99	39.11	39.11	180,100
22 Jul 2022	39.30	39.42	38.75	38.94	38.94	222,000
21 Jul 2022	38.20	39.07	38.05	39.06	39.06	436,400
20 Jul 2022	37.45	38.13	37.05	38.10	38.10	192,100
19 Jul 2022	37.90	38.09	37.36	37.47	37.47	302,200
18 Jul 2022	37.94	38.12	37.37	37.45	37.45	460,400
15 Jul 2022	38.36	38.38	37.57	37.74	37.74	191,000
14 Jul 2022	37.61	37.93	37.10	37.90	37.90	298,700
13 Jul 2022	37.88	38.77	37.75	38.19	38.19	103,700
12 Jul 2022	38.00	38.87	38.00	38.28	38.28	176,100
11 Jul 2022	38.13	38.40	37.86	38.36	38.36	196,600
08 Jul 2022	38.21	38.34	37.94	38.22	38.22	143,800
07 Jul 2022	37.60	38.32	37.41	38.29	38.29	229,100
06 Jul 2022	37.88	37.88	37.43	37.52	37.52	313,500
05 Jul 2022	37.49	37.83	36.90	37.79	37.79	438,000
01 Jul 2022	38.52	39.07	38.36	38.93	38.93	246,500
30 Jun 2022	37.25	38.22	37.05	38.22	38.22	679,400
29 Jun 2022	37.15	37.35	36.69	37.04	37.04	252,600
28 Jun 2022	37.86	38.11	37.15	37.19	37.19	199,800
27 Jun 2022	36.90	37.78	36.83	37.66	37.66	440,500
24 Jun 2022	37.00	37.62	36.92	37.09	37.09	322,300
23 Jun 2022	36.51	36.83	36.12	36.83	36.83	271,300
22 Jun 2022	36.50	37.01	36.00	36.45	36.45	424,800
21 Jun 2022	37.38	37.66	36.35	36.62	36.62	486,900
17 Jun 2022	38.10	38.65	37.19	37.66	37.66	457,200
16 Jun 2022	38.33	38.83	38.05	38.20	38.20	647,400
15 Jun 2022	39.63	39.95	38.99	39.73	39.73	277,100
14 Jun 2022	39.61	39.70	38.83	39.40	39.40	380,700
13 Jun 2022	39.42	39.69	38.70	39.60	39.60	415,900
13 Jun 2022	3:2 Stock split
10 Jun 2022	40.67	40.77	40.15	40.20	40.20	169,500
09 Jun 2022	41.64	41.72	40.93	41.10	41.10	155,850
08 Jun 2022	41.67	42.11	41.53	41.67	41.67	343,350
07 Jun 2022	42.07	42.30	41.74	42.22	42.22	416,850
06 Jun 2022	41.85	42.10	41.47	42.07	42.07	291,450
03 Jun 2022	41.43	41.94	41.26	41.75	41.75	261,900
02 Jun 2022	40.25	41.61	40.21	41.61	41.61	245,100
01 Jun 2022	40.23	40.41	39.77	40.15	40.15	310,650
31 May 2022	40.19	40.25	39.71	39.77	39.77	457,050
27 May 2022	40.45	40.70	40.06	40.19	40.19	395,550
27 May 2022	0.36 Dividend
26 May 2022	40.88	41.05	40.33	40.36	40.00	387,300
25 May 2022	41.00	41.22	40.55	40.68	40.32	242,700
24 May 2022	41.39	41.79	40.92	41.20	40.83	286,350
23 May 2022	41.31	41.65	41.05	41.38	41.01	206,250
20 May 2022	40.62	40.95	40.27	40.80	40.44	225,300
19 May 2022	40.37	40.68	40.09	40.42	40.06	621,600
18 May 2022	40.33	40.82	40.21	40.57	40.20	291,300
17 May 2022	40.75	40.75	40.27	40.64	40.28	173,850
16 May 2022	39.91	40.47	39.57	40.29	39.93	272,850
13 May 2022	39.21	40.31	39.01	39.72	39.37	311,700
12 May 2022	38.89	39.21	38.49	39.03	38.68	341,700
11 May 2022	39.07	39.94	39.03	39.21	38.86	280,500
10 May 2022	39.57	40.07	38.30	39.11	38.76	362,400
09 May 2022	40.19	40.37	39.33	39.37	39.02	508,500
06 May 2022	40.40	41.00	40.22	40.81	40.45	373,200
05 May 2022	41.38	41.47	40.27	40.76	40.40	329,550
04 May 2022	40.00	41.57	40.00	41.38	41.01	292,050
03 May 2022	40.00	40.61	39.55	40.53	40.17	597,600
02 May 2022	41.33	41.45	39.89	40.22	39.86	641,850
29 Apr 2022	42.26	42.42	41.31	41.62	41.25	296,700
28 Apr 2022	42.28	42.73	41.88	42.41	42.04	392,400
27 Apr 2022	41.29	41.97	40.99	41.86	41.49	345,600
26 Apr 2022	42.79	42.79	41.07	41.31	40.94	517,800
25 Apr 2022	42.59	43.12	42.01	42.97	42.58	515,550
22 Apr 2022	44.16	44.27	42.73	42.82	42.44	607,950
21 Apr 2022	45.51	45.51	44.21	44.61	44.21	277,950
20 Apr 2022	44.28	45.47	44.25	45.33	44.92	315,450
19 Apr 2022	44.33	44.44	44.06	44.12	43.73	282,300
18 Apr 2022	44.50	44.59	43.98	44.20	43.81	263,100
14 Apr 2022	44.89	45.06	44.23	44.49	44.09	207,300
13 Apr 2022	44.31	44.88	44.23	44.83	44.43	278,400
12 Apr 2022	44.34	44.71	43.95	44.15	43.75	191,700
11 Apr 2022	44.66	44.66	43.85	44.37	43.98	265,500
08 Apr 2022	44.65	45.07	44.50	44.74	44.34	158,400
07 Apr 2022	44.42	44.64	43.74	44.55	44.16	309,750
06 Apr 2022	45.00	45.11	44.27	44.51	44.11	394,800
05 Apr 2022	45.20	46.01	45.13	45.28	44.88	366,750
04 Apr 2022	44.73	45.45	44.73	45.03	44.63	422,100
01 Apr 2022	44.43	44.89	44.19	44.84	44.44	540,900
31 Mar 2022	43.65	44.65	43.53	44.15	43.76	442,950
30 Mar 2022	42.87	43.67	42.77	43.52	43.13	512,850
29 Mar 2022	42.70	43.23	42.70	42.97	42.59	458,100
28 Mar 2022	42.75	42.79	42.37	42.68	42.30	350,550
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,172.84+303.93(+1.05%)

HANG SENG19,997.79+167.27(+0.84%)

CRUDE OIL87.34+0.81(+0.94%)

GOLD FUTURES1,793.30+3.60(+0.20%)

DOW34,152.01+239.61(+0.71%)

BTC-GBP19,859.47-2.45(-0.01%)

Food and energy bills to cost more than 50% of your pay

Brookfield Infrastructure Partners L.P. (BIP)

NIKKEI 225
29,172.84
+303.93(+1.05%)

HANG SENG
19,997.79
+167.27(+0.84%)

CRUDE OIL
87.34
+0.81(+0.94%)

GOLD FUTURES
1,793.30
+3.60(+0.20%)

DOW
34,152.01
+239.61(+0.71%)

BTC-GBP
19,859.47
-2.45(-0.01%)