NYSE:BIP
Brookfield Infrastructure Partners LP Stock Price (Quote)
$28.44
+0.91 (+3.31%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.84 | $30.23 | Thursday, 2nd May 2024 BIP stock ended at $28.44. This is 3.31% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.30% from a day low at $27.61 to a day high of $28.52. |
| 90 days | $24.84 | $32.52 | |
| 52 weeks | $21.03 | $37.32 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $36.81 | $37.25 | $36.79 | $36.93 | 213 347 |
| Jun 08, 2023 | $36.51 | $36.85 | $36.47 | $36.84 | 156 767 |
| Jun 07, 2023 | $36.61 | $36.82 | $36.56 | $36.71 | 190 289 |
| Jun 06, 2023 | $36.45 | $36.88 | $36.24 | $36.56 | 322 645 |
| Jun 05, 2023 | $36.78 | $36.70 | $36.14 | $36.54 | 213 049 |
| Jun 02, 2023 | $36.26 | $36.99 | $36.13 | $36.78 | 277 051 |
| Jun 01, 2023 | $35.99 | $36.38 | $35.57 | $36.14 | 315 653 |
| May 31, 2023 | $35.35 | $36.09 | $35.12 | $35.89 | 261 663 |
| May 30, 2023 | $36.15 | $36.30 | $35.55 | $35.74 | 475 210 |
| May 26, 2023 | $36.26 | $36.43 | $35.40 | $36.28 | 239 452 |
| May 25, 2023 | $35.91 | $35.91 | $35.37 | $35.52 | 207 500 |
| May 24, 2023 | $36.35 | $36.21 | $35.61 | $36.00 | 178 018 |
| May 23, 2023 | $36.88 | $37.10 | $36.43 | $36.63 | 143 764 |
| May 22, 2023 | $37.17 | $37.22 | $36.87 | $36.99 | 77 050 |
| May 19, 2023 | $37.12 | $37.28 | $36.67 | $37.07 | 252 937 |
| May 18, 2023 | $36.71 | $36.92 | $36.34 | $36.91 | 207 271 |
| May 17, 2023 | $36.77 | $36.78 | $36.30 | $36.63 | 274 603 |
| May 16, 2023 | $36.81 | $37.00 | $36.33 | $36.50 | 366 741 |
| May 15, 2023 | $35.83 | $36.83 | $35.72 | $36.81 | 471 925 |
| May 12, 2023 | $35.10 | $35.87 | $35.10 | $35.85 | 217 099 |
| May 11, 2023 | $35.34 | $35.49 | $34.97 | $35.18 | 191 928 |
| May 10, 2023 | $35.75 | $36.12 | $35.04 | $35.32 | 439 503 |
| May 09, 2023 | $35.53 | $35.75 | $35.23 | $35.71 | 179 401 |
| May 08, 2023 | $35.74 | $36.27 | $35.36 | $35.56 | 287 929 |
| May 05, 2023 | $35.30 | $35.77 | $35.22 | $35.54 | 710 206 |
