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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-11-08 | 34.48 | 34.29 | ↓$0.19 (-0.55%) | 33.79 | 34.55 | 258.44K |
2024-11-07 | 34.93 | 34.21 | ↓$0.72 (-2.06%) | 34.13 | 35.55 | 437.77K |
2024-11-06 | 34.47 | 34.67 | ↑$0.20 (0.58%) | 34.11 | 34.93 | 422.78K |
2024-11-05 | 34.15 | 34.47 | ↑$0.32 (0.94%) | 34.00 | 34.56 | 439.45K |
2024-11-04 | 33.94 | 33.90 | ↓$0.04 (-0.12%) | 33.57 | 34.45 | 397.95K |
2024-11-01 | 34.20 | 34.11 | ↓$0.09 (-0.26%) | 33.95 | 34.77 | 341K |
2024-10-31 | 34.90 | 34.24 | ↓$0.66 (-1.89%) | 34.12 | 35.07 | 300.94K |
2024-10-30 | 34.48 | 34.98 | ↑$0.50 (1.45%) | 34.48 | 35.12 | 372.47K |
2024-10-29 | 35.10 | 34.70 | ↓$0.40 (-1.14%) | 34.50 | 35.39 | 311.46K |
2024-10-28 | 35.86 | 35.46 | ↓$0.40 (-1.12%) | 35.41 | 36.30 | 293.80K |
2024-10-25 | 35.57 | 35.70 | ↑$0.13 (0.37%) | 35.24 | 36.06 | 428.78K |
2024-10-24 | 35.13 | 35.35 | ↑$0.22 (0.63%) | 35.00 | 35.45 | 254.66K |
2024-10-23 | 35.52 | 35.12 | ↓$0.40 (-1.13%) | 34.77 | 35.67 | 268.15K |
2024-10-22 | 36.00 | 35.69 | ↓$0.31 (-0.86%) | 35.47 | 36.12 | 519.05K |
2024-10-21 | 36.25 | 36.14 | ↓$0.11 (-0.30%) | 36.06 | 36.37 | 230K |
2024-10-18 | 36.50 | 36.28 | ↓$0.22 (-0.60%) | 35.98 | 36.50 | 304.65K |
2024-10-17 | 35.58 | 36.42 | ↑$0.84 (2.36%) | 35.51 | 36.49 | 356.08K |
2024-10-16 | 34.18 | 35.77 | ↑$1.59 (4.65%) | 34.18 | 35.89 | 384.43K |
2024-10-15 | 34.09 | 34.15 | ↑$0.06 (0.18%) | 33.85 | 34.37 | 340.76K |
2024-10-14 | 34.06 | 34.10 | ↑$0.04 (0.12%) | 33.96 | 34.35 | 115.27K |
2024-10-11 | 33.46 | 34.04 | ↑$0.58 (1.73%) | 33.46 | 34.20 | 167.24K |
2024-10-10 | 33.70 | 33.50 | ↓$0.20 (-0.59%) | 33.17 | 33.80 | 187.54K |
2024-10-09 | 33.77 | 33.91 | ↑$0.14 (0.41%) | 33.58 | 34.11 | 132.99K |
2024-10-08 | 34.10 | 33.78 | ↓$0.32 (-0.94%) | 33.33 | 34.31 | 171.89K |
2024-10-07 | 34.77 | 34.08 | ↓$0.69 (-1.98%) | 33.60 | 34.77 | 204.74K |
2024-10-04 | 34.15 | 34.67 | ↑$0.52 (1.52%) | 34.15 | 34.94 | 373.64K |
2024-10-03 | 33.77 | 34.09 | ↑$0.32 (0.95%) | 33.62 | 34.12 | 298.39K |
2024-10-02 | 34.50 | 34.28 | ↓$0.22 (-0.64%) | 33.84 | 34.70 | 344.93K |
2024-10-01 | 35.42 | 34.49 | ↓$0.93 (-2.63%) | 34.39 | 35.42 | 377.66K |
2024-09-30 | 35.00 | 35.04 | ↑$0.04 (0.11%) | 34.90 | 35.48 | 328.91K |
Create an account or log in to view more rows.
$BIP Bears get cremated today
$BIP bounce back baby
$BIP rocket fuel tanks are full. Gonna shoot to the stars
$BIP buy the fear
$BIP love this stock!!!!
$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