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 |
| Dec 07, 2023 | $27.40 | $28.24 | $27.00 | $28.07 | 531 526 |
| Dec 06, 2023 | $27.08 | $27.78 | $27.01 | $27.40 | 629 806 |
| Dec 05, 2023 | $27.22 | $27.63 | $26.75 | $26.98 | 439 932 |
| Dec 04, 2023 | $27.25 | $27.89 | $27.05 | $27.32 | 603 586 |
| Dec 01, 2023 | $26.25 | $27.91 | $26.20 | $27.75 | 990 454 |
| Nov 30, 2023 | $25.87 | $26.36 | $25.40 | $26.20 | 794 201 |
| Nov 29, 2023 | $26.26 | $26.81 | $25.75 | $25.87 | 552 777 |
| Nov 28, 2023 | $26.48 | $26.62 | $26.20 | $26.49 | 618 343 |
| Nov 27, 2023 | $27.08 | $27.16 | $26.31 | $26.34 | 475 026 |
| Nov 24, 2023 | $26.90 | $27.24 | $26.72 | $27.19 | 161 815 |
| Nov 22, 2023 | $26.62 | $27.06 | $26.43 | $26.92 | 407 320 |
| Nov 21, 2023 | $27.10 | $27.30 | $26.58 | $26.58 | 394 281 |
| Nov 20, 2023 | $27.49 | $27.49 | $26.73 | $27.04 | 494 884 |
| Nov 17, 2023 | $28.10 | $28.10 | $27.36 | $27.36 | 258 760 |
| Nov 16, 2023 | $27.66 | $27.80 | $27.42 | $27.51 | 468 787 |
| Nov 15, 2023 | $26.79 | $27.75 | $26.75 | $27.63 | 518 064 |
| Nov 14, 2023 | $26.02 | $26.70 | $25.80 | $26.68 | 351 731 |
| Nov 13, 2023 | $25.17 | $26.14 | $25.17 | $25.34 | 428 974 |
| Nov 10, 2023 | $25.94 | $25.98 | $25.14 | $25.53 | 473 028 |
| Nov 09, 2023 | $26.03 | $26.26 | $25.63 | $25.88 | 678 736 |
| Nov 08, 2023 | $25.64 | $26.46 | $25.33 | $25.89 | 882 991 |
| Nov 07, 2023 | $26.75 | $26.79 | $25.55 | $25.59 | 953 022 |
| Nov 06, 2023 | $27.00 | $27.34 | $26.62 | $27.02 | 694 956 |
| Nov 03, 2023 | $27.55 | $28.10 | $26.91 | $27.04 | 942 455 |
| Nov 02, 2023 | $25.69 | $27.33 | $25.69 | $27.19 | 999 495 |
