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 |
| Jul 19, 2023 | $36.18 | $36.19 | $35.71 | $35.93 | 159 079 |
| Jul 18, 2023 | $35.94 | $36.17 | $35.48 | $35.83 | 161 256 |
| Jul 17, 2023 | $36.14 | $36.19 | $35.71 | $35.78 | 187 987 |
| Jul 14, 2023 | $36.30 | $36.48 | $35.99 | $36.19 | 228 789 |
| Jul 13, 2023 | $35.90 | $36.55 | $35.84 | $36.29 | 255 785 |
| Jul 12, 2023 | $34.99 | $35.92 | $34.95 | $35.85 | 193 032 |
| Jul 11, 2023 | $35.00 | $35.08 | $34.63 | $34.80 | 307 017 |
| Jul 10, 2023 | $35.50 | $35.61 | $34.99 | $35.03 | 296 829 |
| Jul 07, 2023 | $35.39 | $35.83 | $35.27 | $35.65 | 182 420 |
| Jul 06, 2023 | $36.23 | $36.44 | $35.18 | $35.40 | 278 382 |
| Jul 05, 2023 | $36.77 | $36.77 | $36.28 | $36.56 | 347 734 |
| Jul 03, 2023 | $36.35 | $37.15 | $36.38 | $36.82 | 129 805 |
| Jun 30, 2023 | $35.57 | $36.67 | $35.57 | $36.50 | 489 267 |
| Jun 29, 2023 | $35.22 | $35.74 | $35.17 | $35.52 | 604 257 |
| Jun 28, 2023 | $35.06 | $35.64 | $34.77 | $35.34 | 747 011 |
| Jun 27, 2023 | $35.24 | $35.57 | $35.10 | $35.42 | 460 439 |
| Jun 26, 2023 | $35.00 | $35.44 | $34.99 | $35.27 | 200 402 |
| Jun 23, 2023 | $35.54 | $35.84 | $35.06 | $35.06 | 305 976 |
| Jun 22, 2023 | $35.82 | $35.91 | $35.56 | $35.75 | 294 613 |
| Jun 21, 2023 | $35.00 | $36.00 | $35.00 | $35.73 | 219 704 |
| Jun 20, 2023 | $35.38 | $35.64 | $35.13 | $35.24 | 201 282 |
| Jun 16, 2023 | $36.62 | $36.85 | $35.38 | $35.41 | 496 019 |
| Jun 15, 2023 | $36.65 | $37.02 | $36.54 | $36.62 | 312 433 |
| Jun 14, 2023 | $37.02 | $37.02 | $37.02 | $37.02 | 0 |
| Jun 13, 2023 | $36.90 | $37.32 | $36.75 | $37.02 | 203 543 |
