Brookfield Infrastructure Partners LP (BIP) Historical Stock Data

38.54 ↑0.32 (0.84%)
As of July 1, 2022, 10:06am EST.

Historical Data

In the past 30 trading days, BIP is down -0.01% a day on average. There have been 14 days where Brookfield Infrastructure Partners LP closed green and 16 days where BIP closed red.

DateOpenCloseChangeLowHighVolume
2022-06-3037.2538.22↑$0.97 (2.60%)37.1238.22679.44K
2022-06-2937.1537.04↓$0.11 (-0.30%)36.6937.35252.54K
2022-06-2837.8637.19↓$0.67 (-1.77%)37.1538.11199.75K
2022-06-2736.9037.66↑$0.76 (2.06%)36.8337.78440.48K
2022-06-2437.0037.09↑$0.09 (0.24%)36.9237.62322.18K
2022-06-2336.5136.83↑$0.32 (0.88%)36.1236.83271.27K
2022-06-2236.5036.45↓$0.05 (-0.14%)36.0037.01419.48K
2022-06-2137.3836.62↓$0.76 (-2.03%)36.3537.54484.38K
2022-06-1738.1037.66↓$0.44 (-1.15%)37.1938.57457.15K
2022-06-1638.3338.20↓$0.13 (-0.34%)38.0538.83647.46K
2022-06-1539.6339.73↑$0.10 (0.25%)38.9939.93277.02K
2022-06-1439.6139.40↓$0.21 (-0.53%)38.8439.78380.72K
2022-06-1339.4239.60↑$0.18 (0.46%)38.7339.69415.72K
2022-06-1061.0060.30↓$0.70 (-1.15%)60.2261.16112.92K
2022-06-0962.4661.65↓$0.81 (-1.30%)61.4062.58103.85K
2022-06-0862.5162.50↓$0.01 (-0.02%)62.3263.17228.94K
2022-06-0763.1063.33↑$0.23 (0.36%)62.6263.45277.87K
2022-06-0662.7863.10↑$0.32 (0.51%)62.2163.13193.99K
2022-06-0362.1562.62↑$0.47 (0.76%)61.8962.90174.64K
2022-06-0260.3762.41↑$2.04 (3.38%)60.3162.41163.45K
2022-06-0160.3560.23↓$0.12 (-0.20%)59.6660.59207.07K
2022-05-3160.2959.66↓$0.63 (-1.04%)59.5760.38294.48K
2022-05-2760.6860.29↓$0.39 (-0.64%)60.0961.05262.90K
2022-05-2661.3260.54↓$0.78 (-1.27%)60.4961.58258.18K
2022-05-2561.5061.02↓$0.48 (-0.78%)60.9761.78161.75K
2022-05-2462.0961.80↓$0.29 (-0.47%)61.3862.69190.85K
2022-05-2361.9762.07↑$0.10 (0.16%)61.5762.47137.52K
2022-05-2060.9361.20↑$0.27 (0.44%)60.4361.40150.22K
2022-05-1960.5560.63↑$0.08 (0.13%)60.1361.02413.40K
2022-05-1860.5060.85↑$0.35 (0.58%)60.3161.23194.19K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

rikutarii3

$BIP headed back to all time highs shortly

0 Like Report
iburnmoney

$BIP starting to gap up a little

0 Like Report