Brookfield Infrastructure Partners LP (BIP) Historical Stock Data

34.29 ↑0.08 (0.23%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BIP is down -0.03% a day on average. There have been 14 days where Brookfield Infrastructure Partners LP closed green and 16 days where BIP closed red.

DateOpenCloseChangeLowHighVolume
2024-11-0834.4834.29↓$0.19 (-0.55%)33.7934.55258.44K
2024-11-0734.9334.21↓$0.72 (-2.06%)34.1335.55437.77K
2024-11-0634.4734.67↑$0.20 (0.58%)34.1134.93422.78K
2024-11-0534.1534.47↑$0.32 (0.94%)34.0034.56439.45K
2024-11-0433.9433.90↓$0.04 (-0.12%)33.5734.45397.95K
2024-11-0134.2034.11↓$0.09 (-0.26%)33.9534.77341K
2024-10-3134.9034.24↓$0.66 (-1.89%)34.1235.07300.94K
2024-10-3034.4834.98↑$0.50 (1.45%)34.4835.12372.47K
2024-10-2935.1034.70↓$0.40 (-1.14%)34.5035.39311.46K
2024-10-2835.8635.46↓$0.40 (-1.12%)35.4136.30293.80K
2024-10-2535.5735.70↑$0.13 (0.37%)35.2436.06428.78K
2024-10-2435.1335.35↑$0.22 (0.63%)35.0035.45254.66K
2024-10-2335.5235.12↓$0.40 (-1.13%)34.7735.67268.15K
2024-10-2236.0035.69↓$0.31 (-0.86%)35.4736.12519.05K
2024-10-2136.2536.14↓$0.11 (-0.30%)36.0636.37230K
2024-10-1836.5036.28↓$0.22 (-0.60%)35.9836.50304.65K
2024-10-1735.5836.42↑$0.84 (2.36%)35.5136.49356.08K
2024-10-1634.1835.77↑$1.59 (4.65%)34.1835.89384.43K
2024-10-1534.0934.15↑$0.06 (0.18%)33.8534.37340.76K
2024-10-1434.0634.10↑$0.04 (0.12%)33.9634.35115.27K
2024-10-1133.4634.04↑$0.58 (1.73%)33.4634.20167.24K
2024-10-1033.7033.50↓$0.20 (-0.59%)33.1733.80187.54K
2024-10-0933.7733.91↑$0.14 (0.41%)33.5834.11132.99K
2024-10-0834.1033.78↓$0.32 (-0.94%)33.3334.31171.89K
2024-10-0734.7734.08↓$0.69 (-1.98%)33.6034.77204.74K
2024-10-0434.1534.67↑$0.52 (1.52%)34.1534.94373.64K
2024-10-0333.7734.09↑$0.32 (0.95%)33.6234.12298.39K
2024-10-0234.5034.28↓$0.22 (-0.64%)33.8434.70344.93K
2024-10-0135.4234.49↓$0.93 (-2.63%)34.3935.42377.66K
2024-09-3035.0035.04↑$0.04 (0.11%)34.9035.48328.91K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$BIP bounce back baby

0 Like Report
jchonnee

$BIP rocket fuel tanks are full. Gonna shoot to the stars

0 Like Report
jchonnee

$BIP love this stock!!!!

0 Like Report
wsb_pro

$BIP Exciting times ahead people.

0 Like Report
a

$BIP very nice

0 Like Report