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 |
| Jan 16, 2024 | $29.98 | $30.55 | $29.54 | $30.49 | 443 597 |
| Jan 12, 2024 | $30.36 | $31.15 | $30.10 | $30.15 | 249 258 |
| Jan 11, 2024 | $31.10 | $31.10 | $29.96 | $30.22 | 348 233 |
| Jan 10, 2024 | $30.33 | $31.10 | $30.30 | $30.80 | 257 963 |
| Jan 09, 2024 | $30.80 | $30.80 | $30.11 | $30.36 | 225 398 |
| Jan 08, 2024 | $30.23 | $31.02 | $29.95 | $30.90 | 439 786 |
| Jan 05, 2024 | $30.10 | $31.01 | $30.08 | $30.30 | 471 577 |
| Jan 04, 2024 | $30.58 | $30.68 | $30.27 | $30.44 | 277 614 |
| Jan 03, 2024 | $31.08 | $31.13 | $30.58 | $30.70 | 325 364 |
| Jan 02, 2024 | $31.00 | $31.75 | $30.85 | $31.11 | 588 423 |
| Dec 29, 2023 | $31.37 | $31.60 | $31.17 | $31.49 | 395 483 |
| Dec 28, 2023 | $31.77 | $31.82 | $31.20 | $31.47 | 189 220 |
| Dec 27, 2023 | $31.75 | $32.18 | $31.62 | $31.77 | 428 648 |
| Dec 26, 2023 | $31.74 | $31.97 | $31.52 | $31.84 | 201 718 |
| Dec 22, 2023 | $31.46 | $31.92 | $31.38 | $31.68 | 505 232 |
| Dec 21, 2023 | $30.31 | $31.43 | $30.31 | $31.41 | 699 424 |
| Dec 20, 2023 | $30.42 | $31.16 | $30.02 | $30.13 | 702 367 |
| Dec 19, 2023 | $30.56 | $31.12 | $30.01 | $30.58 | 497 292 |
| Dec 18, 2023 | $30.11 | $30.59 | $29.96 | $30.14 | 421 474 |
| Dec 15, 2023 | $30.70 | $31.00 | $29.94 | $30.11 | 1 159 188 |
| Dec 14, 2023 | $29.83 | $30.89 | $29.83 | $30.79 | 1 325 501 |
| Dec 13, 2023 | $28.18 | $29.61 | $27.88 | $29.49 | 609 973 |
| Dec 12, 2023 | $28.59 | $28.59 | $27.81 | $28.12 | 333 015 |
| Dec 11, 2023 | $28.26 | $28.76 | $27.61 | $28.56 | 624 851 |
| Dec 08, 2023 | $28.18 | $28.58 | $27.93 | $28.16 | 488 119 |
