Brookfield Infrastructure Partners LP (BIP) Historical Stock Data
30.19 ↑0.91 (3.11%)
As of May 6, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BIP is up 0.02% a day on average. There have been 15 days where Brookfield Infrastructure Partners LP closed green and 15 days where BIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.80 | 29.28 | ↑$0.48 (1.67%) | 28.69 | 29.29 | 472.99K |
| 2024-05-02 | 28.07 | 28.44 | ↑$0.37 (1.32%) | 27.61 | 28.52 | 476.26K |
| 2024-05-01 | 26.90 | 27.53 | ↑$0.63 (2.34%) | 26.20 | 28.04 | 0.92M |
| 2024-04-30 | 26.80 | 26.87 | ↑$0.07 (0.26%) | 26.61 | 27.06 | 315.92K |
| 2024-04-29 | 27.12 | 27.08 | ↓$0.04 (-0.15%) | 26.86 | 27.45 | 369.98K |
| 2024-04-26 | 27.42 | 27.14 | ↓$0.28 (-1.02%) | 27.13 | 27.62 | 240.63K |
| 2024-04-25 | 27.29 | 27.36 | ↑$0.07 (0.26%) | 27.01 | 27.65 | 518.83K |
| 2024-04-24 | 27.53 | 27.73 | ↑$0.20 (0.73%) | 27.38 | 28.09 | 516.30K |
| 2024-04-23 | 27.90 | 27.86 | ↓$0.04 (-0.14%) | 27.56 | 28.38 | 399.39K |
| 2024-04-22 | 27.19 | 27.76 | ↑$0.57 (2.10%) | 26.78 | 27.85 | 475K |
| 2024-04-19 | 26.39 | 27.16 | ↑$0.77 (2.92%) | 26.39 | 27.19 | 486.94K |
| 2024-04-18 | 25.68 | 26.28 | ↑$0.60 (2.34%) | 25.45 | 26.35 | 456.44K |
| 2024-04-17 | 25.25 | 25.56 | ↑$0.31 (1.23%) | 24.90 | 25.81 | 548.80K |
| 2024-04-16 | 25.24 | 25.05 | ↓$0.19 (-0.75%) | 24.84 | 25.45 | 714.69K |
| 2024-04-15 | 26.01 | 25.39 | ↓$0.62 (-2.38%) | 25.23 | 26.42 | 823.31K |
| 2024-04-12 | 27.16 | 25.84 | ↓$1.32 (-4.86%) | 25.81 | 27.27 | 0.99M |
| 2024-04-11 | 27.82 | 27.25 | ↓$0.57 (-2.05%) | 27.19 | 28.14 | 645.88K |
| 2024-04-10 | 28.50 | 27.68 | ↓$0.82 (-2.88%) | 27.49 | 28.58 | 578.52K |
| 2024-04-09 | 29.52 | 29.23 | ↓$0.29 (-0.98%) | 29.01 | 29.65 | 519.29K |
| 2024-04-08 | 28.71 | 29.26 | ↑$0.55 (1.92%) | 28.70 | 29.37 | 399.68K |
| 2024-04-05 | 28.35 | 28.84 | ↑$0.49 (1.73%) | 27.89 | 29.13 | 440.98K |
| 2024-04-04 | 29.45 | 28.45 | ↓$1.00 (-3.40%) | 28.29 | 29.57 | 363.83K |
| 2024-04-03 | 29.31 | 29.02 | ↓$0.29 (-0.99%) | 28.98 | 29.84 | 627.51K |
| 2024-04-02 | 29.80 | 29.53 | ↓$0.27 (-0.91%) | 29.52 | 30.23 | 386.09K |
| 2024-04-01 | 31.28 | 30.40 | ↓$0.88 (-2.81%) | 30.37 | 31.28 | 449.26K |
| 2024-03-28 | 29.86 | 31.21 | ↑$1.35 (4.52%) | 29.84 | 31.32 | 1.05M |
| 2024-03-27 | 29.67 | 29.98 | ↑$0.31 (1.04%) | 29.40 | 30.16 | 296.37K |
| 2024-03-26 | 29.29 | 29.63 | ↑$0.34 (1.16%) | 29.29 | 30.10 | 276.44K |
| 2024-03-25 | 29.43 | 29.27 | ↓$0.16 (-0.54%) | 29.21 | 29.62 | 482.84K |
| 2024-03-22 | 29.75 | 29.41 | ↓$0.34 (-1.14%) | 29.09 | 29.78 | 324.42K |
Create an account or log in to view more rows.
$BIP Exciting times ahead people.
$BIP ugh oh
we heatin back up
$BIP Move up
let's buy
$BIP very nice
$BIP Burn burn burn
$BIP CHUG CHUG CHUG
$BIP hang tight
ignore fud and buy dips if you can
everyone be okay????
$BIP what’s next bulls
$BIP longer we hold
more pressure on the shorts
$BIP buy more doomers!!!