TSX:BIP-UN
Brookfield Infrastructure Partners L.P. Stock Price (Quote)
$41.33
+1.23 (+3.07%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 BIP-UN.TO stock ended at $41.33. This is 3.07% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 3.09% from a day low at $40.10 to a day high of $41.34. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2024 | $40.31 | $41.34 | $40.10 | $41.33 | 698 631 |
| May 03, 2024 | $39.30 | $40.10 | $39.22 | $40.10 | 577 170 |
| May 02, 2024 | $38.49 | $39.00 | $37.90 | $38.95 | 392 546 |
| May 01, 2024 | $37.09 | $38.47 | $36.14 | $37.97 | 997 361 |
| Apr 30, 2024 | $36.77 | $37.14 | $36.55 | $36.96 | 263 181 |
| Apr 29, 2024 | $37.01 | $37.50 | $36.70 | $36.97 | 376 423 |
| Apr 26, 2024 | $37.39 | $37.75 | $37.06 | $37.09 | 292 787 |
| Apr 25, 2024 | $37.44 | $37.89 | $37.01 | $37.40 | 400 631 |
| Apr 24, 2024 | $37.79 | $38.47 | $37.55 | $37.98 | 272 985 |
| Apr 23, 2024 | $38.28 | $38.78 | $37.73 | $38.10 | 513 511 |
| Apr 22, 2024 | $37.25 | $38.11 | $36.84 | $38.09 | 464 483 |
| Apr 19, 2024 | $36.42 | $37.42 | $36.30 | $37.41 | 808 232 |
| Apr 18, 2024 | $35.42 | $36.27 | $35.00 | $36.26 | 487 438 |
| Apr 17, 2024 | $34.91 | $35.56 | $34.36 | $35.21 | 425 176 |
| Apr 16, 2024 | $35.48 | $35.48 | $34.39 | $34.61 | 446 951 |
| Apr 15, 2024 | $36.26 | $36.26 | $34.79 | $34.96 | 562 400 |
| Apr 12, 2024 | $37.32 | $37.46 | $35.55 | $35.60 | 679 572 |
| Apr 11, 2024 | $38.19 | $38.41 | $37.26 | $37.35 | 618 623 |
| Apr 10, 2024 | $38.86 | $38.95 | $37.65 | $37.90 | 1 013 487 |
| Apr 09, 2024 | $39.98 | $40.25 | $39.43 | $39.64 | 534 222 |
| Apr 08, 2024 | $39.02 | $39.88 | $39.02 | $39.76 | 406 082 |
| Apr 05, 2024 | $38.78 | $39.57 | $38.07 | $39.16 | 289 858 |
| Apr 04, 2024 | $39.68 | $39.95 | $38.34 | $38.55 | 515 242 |
| Apr 03, 2024 | $39.99 | $40.40 | $39.24 | $39.32 | 442 604 |
| Apr 02, 2024 | $40.58 | $41.05 | $40.02 | $40.02 | 458 121 |
