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 |
| Nov 02, 2023 | $25.69 | $27.33 | $25.69 | $27.19 | 999 495 |
| Nov 01, 2023 | $22.90 | $25.21 | $22.78 | $25.09 | 1 857 299 |
| Oct 31, 2023 | $22.21 | $22.92 | $22.21 | $22.64 | 1 331 149 |
| Oct 30, 2023 | $21.56 | $22.23 | $21.03 | $22.20 | 1 355 830 |
| Oct 27, 2023 | $22.51 | $22.51 | $21.31 | $21.39 | 1 764 590 |
| Oct 26, 2023 | $22.38 | $22.86 | $22.04 | $22.50 | 974 956 |
| Oct 25, 2023 | $22.69 | $23.17 | $22.38 | $22.42 | 1 490 337 |
| Oct 24, 2023 | $23.10 | $23.39 | $22.72 | $22.80 | 1 949 190 |
| Oct 23, 2023 | $23.21 | $24.00 | $22.97 | $23.00 | 2 269 689 |
| Oct 20, 2023 | $23.45 | $23.88 | $23.15 | $23.22 | 1 390 644 |
| Oct 19, 2023 | $24.56 | $24.68 | $23.57 | $23.67 | 1 410 444 |
| Oct 18, 2023 | $26.02 | $26.05 | $24.45 | $24.46 | 1 647 879 |
| Oct 17, 2023 | $25.15 | $25.96 | $25.10 | $25.69 | 1 074 539 |
| Oct 16, 2023 | $26.11 | $26.32 | $24.95 | $25.07 | 1 145 395 |
| Oct 13, 2023 | $27.59 | $27.70 | $25.87 | $25.98 | 2 336 971 |
| Oct 12, 2023 | $29.08 | $29.28 | $27.26 | $27.48 | 1 465 371 |
| Oct 11, 2023 | $29.19 | $29.49 | $28.46 | $29.25 | 677 168 |
| Oct 10, 2023 | $27.94 | $28.87 | $27.94 | $28.85 | 738 403 |
| Oct 09, 2023 | $27.92 | $28.40 | $27.79 | $27.93 | 409 596 |
| Oct 06, 2023 | $27.88 | $28.13 | $26.88 | $28.03 | 568 847 |
| Oct 05, 2023 | $27.50 | $28.19 | $27.50 | $28.00 | 785 496 |
| Oct 04, 2023 | $26.57 | $27.62 | $26.38 | $27.52 | 1 261 145 |
| Oct 03, 2023 | $27.00 | $27.30 | $26.53 | $26.59 | 942 599 |
| Oct 02, 2023 | $29.53 | $29.48 | $27.18 | $27.23 | 646 613 |
| Sep 29, 2023 | $30.21 | $30.33 | $29.34 | $29.40 | 819 338 |
