NYSE:BIP
Brookfield Infrastructure Partners LP Stock Price (Quote)
$27.76
+0.600 (+2.21%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.84 | $31.32 | Monday, 22nd Apr 2024 BIP stock ended at $27.76. This is 2.21% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 4.00% from a day low at $26.78 to a day high of $27.85. |
| 90 days | $24.84 | $32.52 | |
| 52 weeks | $21.03 | $37.32 |
| Date | Open | High | Low | Close | Volume |
| Apr 22, 2024 | $27.19 | $27.85 | $26.78 | $27.76 | 448 445 |
| Apr 19, 2024 | $26.39 | $27.17 | $26.39 | $27.16 | 466 347 |
| Apr 18, 2024 | $25.68 | $26.35 | $25.49 | $26.30 | 448 886 |
| Apr 17, 2024 | $25.25 | $25.81 | $24.90 | $25.56 | 404 221 |
| Apr 16, 2024 | $25.24 | $25.45 | $24.84 | $25.05 | 688 835 |
| Apr 15, 2024 | $26.01 | $26.42 | $25.23 | $25.39 | 779 507 |
| Apr 12, 2024 | $27.16 | $27.27 | $25.81 | $25.84 | 972 183 |
| Apr 11, 2024 | $27.82 | $28.14 | $27.19 | $27.25 | 638 670 |
| Apr 10, 2024 | $28.50 | $28.58 | $27.49 | $27.68 | 577 050 |
| Apr 09, 2024 | $29.52 | $29.65 | $29.01 | $29.23 | 518 991 |
| Apr 08, 2024 | $28.71 | $29.37 | $28.70 | $29.26 | 399 568 |
| Apr 05, 2024 | $28.35 | $29.12 | $27.89 | $28.84 | 439 579 |
| Apr 04, 2024 | $29.45 | $29.57 | $28.29 | $28.45 | 350 939 |
| Apr 03, 2024 | $29.31 | $29.83 | $28.98 | $29.02 | 625 610 |
| Apr 02, 2024 | $29.80 | $30.23 | $29.52 | $29.53 | 381 389 |
| Apr 01, 2024 | $31.28 | $31.28 | $30.37 | $30.40 | 449 142 |
| Mar 28, 2024 | $29.86 | $31.32 | $29.84 | $31.21 | 1 038 387 |
| Mar 27, 2024 | $29.67 | $30.16 | $29.40 | $29.98 | 296 156 |
| Mar 26, 2024 | $29.29 | $30.10 | $29.29 | $29.63 | 272 178 |
| Mar 25, 2024 | $29.43 | $29.62 | $29.21 | $29.27 | 468 752 |
| Mar 22, 2024 | $29.75 | $29.75 | $29.10 | $29.41 | 320 105 |
| Mar 21, 2024 | $29.74 | $30.10 | $29.41 | $29.78 | 386 569 |
| Mar 20, 2024 | $29.00 | $29.98 | $28.95 | $29.56 | 346 666 |
| Mar 19, 2024 | $29.00 | $29.57 | $28.67 | $29.13 | 380 509 |
| Mar 18, 2024 | $29.44 | $29.48 | $28.91 | $29.13 | 512 723 |
