Skip to main content

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

47.71 -0.85 (-1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 36.77 37.14 36.55 36.96 264,095 -0.01(-0.03%)
Apr 29, 2024 37.01 37.50 36.70 36.97 377,205 -0.12(-0.32%)
Apr 26, 2024 37.39 37.75 37.06 37.09 292,787 -0.31(-0.83%)
Apr 25, 2024 37.44 37.89 37.01 37.40 400,631 -0.58(-1.53%)
Apr 24, 2024 37.79 38.47 37.55 37.98 272,985 -0.12(-0.31%)
Apr 23, 2024 38.28 38.78 37.73 38.10 513,511 +0.01(+0.03%)
Apr 22, 2024 37.25 38.11 36.84 38.09 464,483 +0.68(+1.82%)
Apr 19, 2024 36.42 37.42 36.30 37.41 808,232 +1.15(+3.17%)
Apr 18, 2024 35.42 36.27 35.00 36.26 487,538 +1.05(+2.98%)
Apr 17, 2024 34.91 35.56 34.36 35.21 425,676 +0.60(+1.73%)
Apr 16, 2024 35.48 35.48 34.39 34.61 438,125 -0.35(-1.00%)
Apr 15, 2024 36.26 36.26 34.79 34.96 562,400 -0.64(-1.80%)
Apr 12, 2024 37.32 37.46 35.55 35.60 679,572 -1.75(-4.69%)
Apr 11, 2024 38.19 38.41 37.26 37.35 618,623 -0.55(-1.45%)
Apr 10, 2024 38.86 38.95 37.65 37.90 1,014,431 -1.74(-4.39%)
Apr 09, 2024 39.98 40.25 39.43 39.64 534,222 -0.12(-0.30%)
Apr 08, 2024 39.02 39.88 39.02 39.76 406,082 +0.60(+1.53%)
Apr 05, 2024 38.78 39.57 38.07 39.16 289,858 +0.61(+1.58%)
Apr 04, 2024 39.68 39.95 38.34 38.55 515,242 -0.77(-1.96%)
Apr 03, 2024 39.99 40.40 39.24 39.32 443,470 -0.70(-1.75%)
Apr 02, 2024 40.58 41.05 40.02 40.02 458,799 -1.24(-3.01%)
Apr 01, 2024 42.17 42.21 41.23 41.26 329,576 -1.04(-2.46%)
Mar 28, 2024 42.30 0 +1.60(+3.93%)
Mar 27, 2024 40.34 41.02 39.94 40.70 277,830 +0.46(+1.14%)
Mar 26, 2024 39.52 40.85 39.52 40.24 273,044 +0.52(+1.31%)
Mar 25, 2024 39.92 40.20 39.70 39.72 401,755 -0.29(-0.72%)
Mar 22, 2024 40.32 40.32 39.57 40.01 259,627 -0.33(-0.82%)
Mar 21, 2024 40.20 40.60 39.88 40.34 686,455 +0.46(+1.15%)
Mar 20, 2024 39.38 40.67 39.32 39.88 445,642 +0.36(+0.91%)
Mar 19, 2024 39.40 40.15 38.98 39.52 478,941 +0.08(+0.20%)
Mar 18, 2024 39.68 39.93 39.15 39.44 382,087 -0.42(-1.05%)
Mar 15, 2024 38.95 40.28 38.88 39.86 2,701,540 +0.79(+2.02%)
Mar 14, 2024 40.09 40.17 38.52 39.07 431,305 -0.84(-2.10%)
Mar 13, 2024 40.14 40.78 39.83 39.91 465,088 -0.20(-0.50%)
Mar 12, 2024 40.52 41.05 40.10 40.11 582,013 -0.42(-1.04%)
Mar 11, 2024 40.92 41.20 40.24 40.53 430,755 -0.49(-1.19%)
Mar 08, 2024 40.84 41.16 40.09 41.02 212,788 +0.36(+0.89%)
Mar 07, 2024 39.00 40.73 39.00 40.66 713,922 +1.70(+4.36%)
Mar 06, 2024 39.07 39.60 38.50 38.96 447,548 +0.03(+0.08%)
Mar 05, 2024 38.90 39.44 38.69 38.93 291,735 -0.02(-0.05%)
Mar 04, 2024 39.38 39.40 38.51 38.95 218,786 -0.45(-1.14%)
Mar 01, 2024 38.99 39.66 38.12 39.40 363,262 +0.74(+1.91%)
Feb 29, 2024 37.51 39.14 37.49 38.66 793,245 +1.12(+2.98%)
Feb 28, 2024 38.12 38.13 37.28 37.54 430,177 -1.02(-2.65%)
Feb 27, 2024 39.44 39.85 38.14 38.56 598,421 -0.80(-2.03%)
Feb 26, 2024 41.20 41.35 39.13 39.36 1,268,773 -1.95(-4.72%)
Feb 23, 2024 41.52 41.92 41.03 41.31 530,044 -0.17(-0.41%)
Feb 22, 2024 43.26 43.50 41.36 41.48 340,202 -1.50(-3.49%)
Feb 21, 2024 43.11 43.66 42.90 42.98 411,628 -0.11(-0.26%)
Feb 20, 2024 42.74 43.40 42.71 43.09 389,096 +0.22(+0.51%)
Feb 16, 2024 42.87 0 -0.08(-0.19%)
Feb 15, 2024 41.91 42.98 41.72 42.95 445,286 +1.40(+3.37%)
Feb 14, 2024 40.94 41.58 40.50 41.55 329,608 +1.28(+3.18%)
Feb 13, 2024 41.75 42.00 40.04 40.27 724,139 -2.23(-5.25%)
Feb 12, 2024 41.76 42.71 41.76 42.50 336,274 +0.59(+1.41%)
Feb 09, 2024 41.03 42.16 41.03 41.91 209,752 +0.51(+1.23%)
Feb 08, 2024 41.57 41.74 40.84 41.40 428,538 -0.28(-0.67%)
Feb 07, 2024 42.72 42.85 41.66 41.68 385,521 -0.71(-1.67%)
Feb 06, 2024 42.03 42.54 41.83 42.39 223,778 +0.39(+0.93%)
Feb 05, 2024 41.59 42.53 41.30 42.00 408,165 -0.16(-0.38%)
Feb 02, 2024 42.54 42.68 41.60 42.16 385,886 -0.38(-0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.