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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 37.25 | 38.22 | ↑$0.97 (2.60%) | 37.12 | 38.22 | 679.44K |
| 2022-06-29 | 37.15 | 37.04 | ↓$0.11 (-0.30%) | 36.69 | 37.35 | 252.54K |
| 2022-06-28 | 37.86 | 37.19 | ↓$0.67 (-1.77%) | 37.15 | 38.11 | 199.75K |
| 2022-06-27 | 36.90 | 37.66 | ↑$0.76 (2.06%) | 36.83 | 37.78 | 440.48K |
| 2022-06-24 | 37.00 | 37.09 | ↑$0.09 (0.24%) | 36.92 | 37.62 | 322.18K |
| 2022-06-23 | 36.51 | 36.83 | ↑$0.32 (0.88%) | 36.12 | 36.83 | 271.27K |
| 2022-06-22 | 36.50 | 36.45 | ↓$0.05 (-0.14%) | 36.00 | 37.01 | 419.48K |
| 2022-06-21 | 37.38 | 36.62 | ↓$0.76 (-2.03%) | 36.35 | 37.54 | 484.38K |
| 2022-06-17 | 38.10 | 37.66 | ↓$0.44 (-1.15%) | 37.19 | 38.57 | 457.15K |
| 2022-06-16 | 38.33 | 38.20 | ↓$0.13 (-0.34%) | 38.05 | 38.83 | 647.46K |
| 2022-06-15 | 39.63 | 39.73 | ↑$0.10 (0.25%) | 38.99 | 39.93 | 277.02K |
| 2022-06-14 | 39.61 | 39.40 | ↓$0.21 (-0.53%) | 38.84 | 39.78 | 380.72K |
| 2022-06-13 | 39.42 | 39.60 | ↑$0.18 (0.46%) | 38.73 | 39.69 | 415.72K |
| 2022-06-10 | 61.00 | 60.30 | ↓$0.70 (-1.15%) | 60.22 | 61.16 | 112.92K |
| 2022-06-09 | 62.46 | 61.65 | ↓$0.81 (-1.30%) | 61.40 | 62.58 | 103.85K |
| 2022-06-08 | 62.51 | 62.50 | ↓$0.01 (-0.02%) | 62.32 | 63.17 | 228.94K |
| 2022-06-07 | 63.10 | 63.33 | ↑$0.23 (0.36%) | 62.62 | 63.45 | 277.87K |
| 2022-06-06 | 62.78 | 63.10 | ↑$0.32 (0.51%) | 62.21 | 63.13 | 193.99K |
| 2022-06-03 | 62.15 | 62.62 | ↑$0.47 (0.76%) | 61.89 | 62.90 | 174.64K |
| 2022-06-02 | 60.37 | 62.41 | ↑$2.04 (3.38%) | 60.31 | 62.41 | 163.45K |
| 2022-06-01 | 60.35 | 60.23 | ↓$0.12 (-0.20%) | 59.66 | 60.59 | 207.07K |
| 2022-05-31 | 60.29 | 59.66 | ↓$0.63 (-1.04%) | 59.57 | 60.38 | 294.48K |
| 2022-05-27 | 60.68 | 60.29 | ↓$0.39 (-0.64%) | 60.09 | 61.05 | 262.90K |
| 2022-05-26 | 61.32 | 60.54 | ↓$0.78 (-1.27%) | 60.49 | 61.58 | 258.18K |
| 2022-05-25 | 61.50 | 61.02 | ↓$0.48 (-0.78%) | 60.97 | 61.78 | 161.75K |
| 2022-05-24 | 62.09 | 61.80 | ↓$0.29 (-0.47%) | 61.38 | 62.69 | 190.85K |
| 2022-05-23 | 61.97 | 62.07 | ↑$0.10 (0.16%) | 61.57 | 62.47 | 137.52K |
| 2022-05-20 | 60.93 | 61.20 | ↑$0.27 (0.44%) | 60.43 | 61.40 | 150.22K |
| 2022-05-19 | 60.55 | 60.63 | ↑$0.08 (0.13%) | 60.13 | 61.02 | 413.40K |
| 2022-05-18 | 60.50 | 60.85 | ↑$0.35 (0.58%) | 60.31 | 61.23 | 194.19K |
Create an account or log in to view more rows.
$BIP in it to win it
$BIP let’s go down baby 😉
$BIP very normal lol sike
$BIP headed back to all time highs shortly
$BIP what happened
$BIP starting to gap up a little
$BIP due for a spike!
$BIP love this stock!!!!
$BIP buy buy buy!!
$BIP HODLing
and buying more when I can.