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 |
| Sep 28, 2023 | $29.15 | $29.99 | $29.04 | $29.87 | 394 891 |
| Sep 27, 2023 | $30.41 | $30.70 | $29.13 | $29.16 | 486 169 |
| Sep 26, 2023 | $31.03 | $31.36 | $30.35 | $30.36 | 430 642 |
| Sep 25, 2023 | $31.29 | $31.54 | $30.68 | $31.36 | 345 138 |
| Sep 22, 2023 | $30.84 | $31.23 | $30.45 | $30.71 | 540 261 |
| Sep 21, 2023 | $31.48 | $31.69 | $30.25 | $30.30 | 338 512 |
| Sep 20, 2023 | $31.67 | $32.19 | $31.72 | $31.74 | 228 520 |
| Sep 19, 2023 | $32.18 | $32.35 | $31.46 | $31.47 | 164 733 |
| Sep 18, 2023 | $32.48 | $32.69 | $31.92 | $32.08 | 298 334 |
| Sep 15, 2023 | $32.94 | $32.99 | $32.43 | $32.72 | 701 828 |
| Sep 14, 2023 | $32.04 | $32.92 | $32.05 | $32.80 | 493 061 |
| Sep 13, 2023 | $31.49 | $32.09 | $31.49 | $32.04 | 554 901 |
| Sep 12, 2023 | $31.67 | $31.89 | $31.31 | $31.61 | 262 346 |
| Sep 11, 2023 | $31.68 | $32.02 | $31.32 | $31.75 | 431 974 |
| Sep 08, 2023 | $31.97 | $32.00 | $31.43 | $31.56 | 255 385 |
| Sep 07, 2023 | $31.00 | $31.86 | $30.89 | $31.60 | 311 426 |
| Sep 06, 2023 | $31.63 | $31.50 | $31.04 | $31.06 | 335 690 |
| Sep 05, 2023 | $32.29 | $32.34 | $31.52 | $31.64 | 316 356 |
| Sep 01, 2023 | $32.00 | $32.49 | $31.89 | $32.25 | 335 198 |
| Aug 31, 2023 | $31.89 | $32.13 | $31.75 | $31.91 | 399 218 |
| Aug 30, 2023 | $31.87 | $32.48 | $31.79 | $31.84 | 170 251 |
| Aug 29, 2023 | $31.94 | $32.39 | $31.82 | $32.28 | 181 173 |
| Aug 28, 2023 | $31.85 | $32.28 | $31.71 | $31.79 | 319 293 |
| Aug 25, 2023 | $32.00 | $32.01 | $31.38 | $31.86 | 190 039 |
| Aug 24, 2023 | $31.72 | $32.04 | $31.54 | $31.73 | 250 288 |
