Skip to main content

Brookfield Infrastructure Partners L.P. (TSX: BIP-UN )

41.43 +0.28 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2024 41.96 41.99 41.30 41.43 217,894 +0.28(+0.68%)
May 24, 2024 40.35 41.21 40.35 41.15 371,606 +0.71(+1.76%)
May 23, 2024 41.00 41.66 40.20 40.44 528,314 -0.54(-1.32%)
May 22, 2024 41.01 41.96 40.87 40.98 287,799 -0.31(-0.75%)
May 21, 2024 41.59 41.82 40.94 41.29 420,778 -0.41(-0.98%)
May 17, 2024 41.70 0 +0.21(+0.51%)
May 16, 2024 41.33 41.61 41.12 41.49 295,355 +0.10(+0.24%)
May 15, 2024 41.05 41.51 40.83 41.39 1,022,221 +0.44(+1.07%)
May 14, 2024 41.57 42.01 40.65 40.95 381,736 -0.80(-1.92%)
May 13, 2024 41.94 42.30 41.32 41.75 793,847 -0.23(-0.55%)
May 10, 2024 41.96 42.31 41.39 41.98 308,419 +0.00(+0.00%)
May 09, 2024 41.69 42.22 41.39 41.98 427,641 +0.28(+0.67%)
May 08, 2024 40.98 41.85 40.63 41.70 1,051,515 +0.60(+1.46%)
May 07, 2024 41.48 41.51 40.69 41.10 356,478 -0.23(-0.56%)
May 06, 2024 40.31 41.34 40.10 41.33 698,631 +1.23(+3.07%)
May 03, 2024 39.30 40.10 39.22 40.10 577,170 +1.15(+2.95%)
May 02, 2024 38.49 39.00 37.90 38.95 392,953 +0.98(+2.58%)
May 01, 2024 37.09 38.47 36.14 37.97 997,361 +1.01(+2.73%)
Apr 30, 2024 36.77 37.14 36.55 36.96 264,095 -0.01(-0.03%)
Apr 29, 2024 37.01 37.50 36.70 36.97 377,205 -0.12(-0.32%)
Apr 26, 2024 37.39 37.75 37.06 37.09 292,787 -0.31(-0.83%)
Apr 25, 2024 37.44 37.89 37.01 37.40 400,631 -0.58(-1.53%)
Apr 24, 2024 37.79 38.47 37.55 37.98 272,985 -0.12(-0.31%)
Apr 23, 2024 38.28 38.78 37.73 38.10 513,511 +0.01(+0.03%)
Apr 22, 2024 37.25 38.11 36.84 38.09 464,483 +0.68(+1.82%)
Apr 19, 2024 36.42 37.42 36.30 37.41 808,232 +1.15(+3.17%)
Apr 18, 2024 35.42 36.27 35.00 36.26 487,538 +1.05(+2.98%)
Apr 17, 2024 34.91 35.56 34.36 35.21 425,676 +0.60(+1.73%)
Apr 16, 2024 35.48 35.48 34.39 34.61 438,125 -0.35(-1.00%)
Apr 15, 2024 36.26 36.26 34.79 34.96 562,400 -0.64(-1.80%)
Apr 12, 2024 37.32 37.46 35.55 35.60 679,572 -1.75(-4.69%)
Apr 11, 2024 38.19 38.41 37.26 37.35 618,623 -0.55(-1.45%)
Apr 10, 2024 38.86 38.95 37.65 37.90 1,014,431 -1.74(-4.39%)
Apr 09, 2024 39.98 40.25 39.43 39.64 534,222 -0.12(-0.30%)
Apr 08, 2024 39.02 39.88 39.02 39.76 406,082 +0.60(+1.53%)
Apr 05, 2024 38.78 39.57 38.07 39.16 289,858 +0.61(+1.58%)
Apr 04, 2024 39.68 39.95 38.34 38.55 515,242 -0.77(-1.96%)
Apr 03, 2024 39.99 40.40 39.24 39.32 443,470 -0.70(-1.75%)
Apr 02, 2024 40.58 41.05 40.02 40.02 458,799 -1.24(-3.01%)
Apr 01, 2024 42.17 42.21 41.23 41.26 329,576 -1.04(-2.46%)
Mar 28, 2024 42.30 0 +1.60(+3.93%)
Mar 27, 2024 40.34 41.02 39.94 40.70 277,830 +0.46(+1.14%)
Mar 26, 2024 39.52 40.85 39.52 40.24 273,044 +0.52(+1.31%)
Mar 25, 2024 39.92 40.20 39.70 39.72 401,755 -0.29(-0.72%)
Mar 22, 2024 40.32 40.32 39.57 40.01 259,627 -0.33(-0.82%)
Mar 21, 2024 40.20 40.60 39.88 40.34 686,455 +0.46(+1.15%)
Mar 20, 2024 39.38 40.67 39.32 39.88 445,642 +0.36(+0.91%)
Mar 19, 2024 39.40 40.15 38.98 39.52 478,941 +0.08(+0.20%)
Mar 18, 2024 39.68 39.93 39.15 39.44 382,087 -0.42(-1.05%)
Mar 15, 2024 38.95 40.28 38.88 39.86 2,701,540 +0.79(+2.02%)
Mar 14, 2024 40.09 40.17 38.52 39.07 431,305 -0.84(-2.10%)
Mar 13, 2024 40.14 40.78 39.83 39.91 465,088 -0.20(-0.50%)
Mar 12, 2024 40.52 41.05 40.10 40.11 582,013 -0.42(-1.04%)
Mar 11, 2024 40.92 41.20 40.24 40.53 430,755 -0.49(-1.19%)
Mar 08, 2024 40.84 41.16 40.09 41.02 212,788 +0.36(+0.89%)
Mar 07, 2024 39.00 40.73 39.00 40.66 713,922 +1.70(+4.36%)
Mar 06, 2024 39.07 39.60 38.50 38.96 447,548 +0.03(+0.08%)
Mar 05, 2024 38.90 39.44 38.69 38.93 291,735 -0.02(-0.05%)
Mar 04, 2024 39.38 39.40 38.51 38.95 218,786 -0.45(-1.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.