UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202334.4935.2734.4934.9134.91410,900
02 Feb 202335.0035.0034.3234.7434.74533,100
01 Feb 202335.2335.3034.1534.4534.45477,100
31 Jan 202334.9235.6434.8435.3435.34444,000
30 Jan 202335.0035.3334.7934.9234.92204,100
27 Jan 202335.7935.9735.0335.1435.14274,400
26 Jan 202336.0236.0835.4635.9435.94457,600
25 Jan 202335.5036.0235.3835.8235.82342,700
24 Jan 202335.8635.9335.5735.8735.87277,900
23 Jan 202335.3236.0435.0936.0336.03537,800
20 Jan 202334.7935.3834.3535.3435.34563,100
19 Jan 202334.4834.5434.2534.2534.25348,400
18 Jan 202335.0035.4834.7434.7434.74418,700
17 Jan 202334.2834.9834.2834.8734.87259,500
13 Jan 202333.8534.7433.8534.5334.53188,800
12 Jan 202333.9834.2733.6534.2234.22634,800
11 Jan 202333.5534.1633.5534.0734.07288,400
10 Jan 202333.5133.7533.2233.3933.39298,800
09 Jan 202333.0733.9332.9633.6233.62366,300
06 Jan 202332.2233.0032.1532.9532.95460,200
05 Jan 202332.3032.3031.6332.1132.11610,100
04 Jan 202331.7832.4931.5032.2732.27504,200
03 Jan 202331.1931.5431.0031.3231.32655,100
30 Dec 202231.0731.4530.7130.9930.99640,000
29 Dec 202230.5731.3930.3531.2931.29747,900
28 Dec 202230.5031.4830.0330.2330.231,558,300
27 Dec 202231.1431.4030.6730.8330.83623,400
23 Dec 202230.6231.3730.5931.3331.33640,100
22 Dec 202231.1331.4230.5430.9630.96641,400
21 Dec 202230.7931.8130.4631.7931.79989,200
20 Dec 202230.7031.2930.6230.9030.90766,400
19 Dec 202231.8031.9331.0531.0731.071,024,600
16 Dec 202232.6432.8531.8132.0132.011,196,800
15 Dec 202233.5033.5232.7633.0233.02722,100
14 Dec 202234.7134.8533.9433.9533.95654,900
13 Dec 202234.7235.5534.7234.9434.94767,900
12 Dec 202234.5534.8134.2534.6934.69675,700
09 Dec 202234.5535.1634.3034.6834.68363,900
08 Dec 202233.5635.2933.5635.0335.03961,600
07 Dec 202233.7633.9033.2233.7733.771,409,100
06 Dec 202234.8134.9133.4433.8833.88769,900
05 Dec 202235.1135.3634.5134.9334.93577,400
02 Dec 202235.3935.6935.2135.3535.35456,600
01 Dec 202237.6037.7335.9436.0336.03616,000
30 Nov 202236.5037.6436.3637.5137.51485,300
29 Nov 202237.0037.1436.6736.9336.93359,900
29 Nov 20220.36 Dividend
28 Nov 202237.4237.7437.0837.2536.89375,300
25 Nov 202237.5838.2037.5037.7637.40174,800
23 Nov 202237.5038.1237.4537.8537.48465,000
22 Nov 202236.9837.8336.9837.7037.34333,800
21 Nov 202237.1237.5336.6537.4137.05304,400
18 Nov 202236.7537.3536.6437.1536.79224,200
17 Nov 202236.9137.3336.7436.8036.44313,900
16 Nov 202237.6337.9737.1637.4037.04352,700
15 Nov 202237.7538.1037.3537.8537.48286,600
14 Nov 202237.6837.9937.2737.5437.18290,400
11 Nov 202237.1837.9537.1837.9537.58328,400
10 Nov 202236.8937.6136.8937.5437.18320,900
09 Nov 202235.9836.4035.8035.8035.45130,300
08 Nov 202236.0636.7835.9536.2635.91223,600
07 Nov 202236.3136.5835.6235.9735.62207,400
04 Nov 202235.5836.5335.3836.1935.84234,600
03 Nov 202235.0635.5234.9035.0134.67288,200
02 Nov 202235.9236.9735.9236.0435.69313,400
01 Nov 202236.5336.7936.4136.5136.16299,300
31 Oct 202236.4136.5836.0036.3836.03405,100
28 Oct 202235.8836.7735.8636.5136.16464,300
27 Oct 202236.2236.5835.9136.1635.81482,000
26 Oct 202235.4836.6535.4436.1835.83228,000
25 Oct 202233.6435.7033.6435.6235.28290,500
24 Oct 202233.3833.9433.0933.8533.52256,800
21 Oct 202233.5633.9533.2933.5433.22361,700
20 Oct 202234.1934.6633.7733.7933.46254,800
19 Oct 202234.9434.9434.0934.3834.05338,700
18 Oct 202234.6035.1134.3535.1034.76302,000
17 Oct 202233.1234.5433.1234.1233.79336,500
14 Oct 202233.7533.9332.6832.7932.47343,800
13 Oct 202232.2533.5932.0933.5233.20677,200
12 Oct 202233.0233.2332.7532.8532.53607,300
11 Oct 202233.7033.9332.9933.1632.84502,700
10 Oct 202234.3934.7433.9433.9433.61195,400
07 Oct 202235.2335.4034.2934.4334.10528,700
06 Oct 202236.3636.4835.2235.4735.13494,900
05 Oct 202236.7837.0435.8236.7236.37409,700
04 Oct 202237.1937.7037.0037.2136.85362,300
03 Oct 202236.4437.1036.2636.7036.35669,900
30 Sept 202235.7836.4935.5935.9035.55981,200
29 Sept 202236.2736.4835.0335.7035.35809,900
28 Sept 202237.1337.1635.8036.6136.261,344,100
27 Sept 202238.2438.6236.8537.1336.771,300,500
26 Sept 202239.0939.1737.8038.2037.831,065,700
23 Sept 202240.2440.6239.0039.6139.23755,700
22 Sept 202240.9841.1740.5540.8840.48374,300
21 Sept 202241.0441.7240.9241.0240.62619,400
20 Sept 202241.0341.1640.3341.0340.63379,000
19 Sept 202240.1641.1240.1641.0540.65503,400
16 Sept 202240.7640.8240.1640.5540.16579,700
15 Sept 202241.9242.1140.7541.1940.79415,800
14 Sept 202242.0542.3841.8742.3041.89256,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...