NYSE:BIP
Brookfield Infrastructure Partners LP Stock Price (Quote)
$29.28
+0.84 (+2.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.84 | $29.83 | Friday, 3rd May 2024 BIP stock ended at $29.28. This is 2.95% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.74% from a day low at $28.79 to a day high of $29.29. |
| 90 days | $24.84 | $32.52 | |
| 52 weeks | $21.03 | $37.32 |
| Date | Open | High | Low | Close | Volume |
| Feb 22, 2024 | $31.90 | $32.26 | $30.66 | $30.78 | 444 687 |
| Feb 21, 2024 | $32.32 | $32.52 | $31.75 | $31.83 | 847 833 |
| Feb 20, 2024 | $31.75 | $32.11 | $31.60 | $31.85 | 428 062 |
| Feb 16, 2024 | $31.60 | $32.01 | $31.45 | $31.78 | 324 894 |
| Feb 15, 2024 | $30.95 | $31.91 | $30.92 | $31.84 | 508 397 |
| Feb 14, 2024 | $30.12 | $30.69 | $29.88 | $30.66 | 489 129 |
| Feb 13, 2024 | $30.90 | $30.98 | $29.60 | $29.70 | 670 582 |
| Feb 12, 2024 | $31.00 | $31.78 | $31.00 | $31.60 | 270 042 |
| Feb 09, 2024 | $30.55 | $31.31 | $30.55 | $31.15 | 404 933 |
| Feb 08, 2024 | $30.81 | $30.99 | $30.35 | $30.75 | 280 372 |
| Feb 07, 2024 | $31.53 | $31.86 | $30.94 | $30.99 | 307 144 |
| Feb 06, 2024 | $31.10 | $31.51 | $30.99 | $31.45 | 340 479 |
| Feb 05, 2024 | $30.98 | $31.46 | $30.55 | $31.10 | 585 843 |
| Feb 02, 2024 | $31.75 | $31.75 | $30.89 | $31.39 | 559 757 |
| Feb 01, 2024 | $32.25 | $32.25 | $31.08 | $31.84 | 483 749 |
| Jan 31, 2024 | $31.98 | $32.19 | $31.23 | $31.39 | 376 760 |
| Jan 30, 2024 | $31.46 | $32.02 | $31.22 | $31.95 | 245 961 |
| Jan 29, 2024 | $31.30 | $31.97 | $30.95 | $31.77 | 367 546 |
| Jan 26, 2024 | $31.73 | $31.91 | $31.06 | $31.20 | 467 411 |
| Jan 25, 2024 | $30.87 | $31.71 | $30.65 | $31.60 | 717 667 |
| Jan 24, 2024 | $31.24 | $31.95 | $30.52 | $30.65 | 668 290 |
| Jan 23, 2024 | $30.78 | $31.35 | $30.41 | $30.92 | 662 039 |
| Jan 22, 2024 | $30.99 | $31.50 | $30.49 | $30.63 | 725 971 |
| Jan 19, 2024 | $30.32 | $31.06 | $29.90 | $30.97 | 451 106 |
| Jan 18, 2024 | $30.15 | $30.60 | $29.78 | $30.33 | 507 979 |
