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 |
| Aug 22, 2023 | $31.49 | $31.85 | $31.30 | $31.31 | 172 968 |
| Aug 21, 2023 | $32.13 | $32.13 | $31.20 | $31.67 | 375 830 |
| Aug 18, 2023 | $31.47 | $32.18 | $31.47 | $32.01 | 338 882 |
| Aug 17, 2023 | $31.92 | $32.25 | $31.48 | $31.64 | 381 458 |
| Aug 16, 2023 | $31.76 | $32.22 | $31.76 | $31.88 | 206 408 |
| Aug 15, 2023 | $32.79 | $32.80 | $31.92 | $31.93 | 225 502 |
| Aug 14, 2023 | $33.26 | $33.50 | $32.87 | $32.91 | 129 478 |
| Aug 11, 2023 | $32.88 | $33.48 | $33.00 | $33.31 | 358 628 |
| Aug 10, 2023 | $33.01 | $33.52 | $32.78 | $33.13 | 685 201 |
| Aug 09, 2023 | $32.72 | $33.07 | $32.46 | $32.68 | 275 143 |
| Aug 08, 2023 | $32.31 | $32.79 | $32.03 | $32.67 | 369 610 |
| Aug 07, 2023 | $32.98 | $33.00 | $32.26 | $32.51 | 536 155 |
| Aug 04, 2023 | $32.29 | $33.38 | $32.15 | $32.75 | 609 782 |
| Aug 03, 2023 | $33.47 | $33.35 | $31.81 | $31.86 | 1 682 131 |
| Aug 02, 2023 | $34.55 | $34.56 | $33.36 | $33.46 | 495 681 |
| Aug 01, 2023 | $35.25 | $35.50 | $34.64 | $34.93 | 249 752 |
| Jul 31, 2023 | $35.22 | $35.95 | $35.33 | $35.69 | 195 464 |
| Jul 28, 2023 | $35.46 | $35.86 | $35.21 | $35.28 | 144 137 |
| Jul 27, 2023 | $35.97 | $36.02 | $35.37 | $35.44 | 173 807 |
| Jul 26, 2023 | $35.75 | $36.20 | $35.69 | $36.02 | 118 711 |
| Jul 25, 2023 | $35.92 | $36.17 | $35.72 | $36.02 | 196 616 |
| Jul 24, 2023 | $35.68 | $36.16 | $35.66 | $35.99 | 157 395 |
| Jul 21, 2023 | $35.72 | $36.06 | $35.61 | $35.69 | 139 621 |
| Jul 20, 2023 | $35.72 | $36.03 | $35.64 | $35.70 | 132 008 |
| Jul 19, 2023 | $36.18 | $36.19 | $35.71 | $35.93 | 159 079 |
