Australia markets closed

Brookfield Infrastructure Partners L.P. (BIP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
31.21+1.23 (+4.10%)
At close: 04:00PM EDT
31.21 0.00 (0.00%)
After hours: 06:55PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202429.8631.3229.8431.2131.211,054,900
27 Mar 202429.6730.1629.4029.9829.98296,400
26 Mar 202429.2930.1029.2929.6329.63276,400
25 Mar 202429.4329.6229.2129.2729.27482,800
22 Mar 202429.7529.7829.0929.4129.41324,400
21 Mar 202429.7430.1029.4129.7829.78390,500
20 Mar 202429.0029.9828.9529.5629.56359,400
19 Mar 202429.0029.6028.6729.1329.13384,400
18 Mar 202429.4429.5028.9129.1329.13526,100
15 Mar 202428.7129.7628.7129.4429.44483,900
14 Mar 202429.5029.6728.4528.8728.87287,000
13 Mar 202429.6730.1829.5729.6529.65277,100
12 Mar 202430.0030.4129.6929.7829.78367,100
11 Mar 202430.3530.5529.7930.0830.08393,400
08 Mar 202430.4030.6129.7130.3630.36333,700
07 Mar 202429.0130.3029.0130.1330.13646,800
06 Mar 202428.8929.1828.4928.8028.80511,700
05 Mar 202428.6329.1028.4528.6328.63500,400
04 Mar 202428.9929.0528.4228.6728.67460,000
01 Mar 202428.3829.2928.0129.0229.02592,600
29 Feb 202427.8828.8327.6328.4828.48703,100
28 Feb 202427.8628.0627.4627.6427.641,154,400
28 Feb 20240.405 Dividend
27 Feb 202429.4029.6128.1728.5028.091,351,000
26 Feb 202430.3630.4728.9729.1628.751,352,000
23 Feb 202430.8331.0830.3430.6230.18842,600
22 Feb 202431.9032.2630.6630.7830.34449,200
21 Feb 202432.3232.5231.7531.8331.38852,500
20 Feb 202431.7532.1131.6031.8531.40429,100
16 Feb 202431.6032.0131.4331.7831.33328,600
15 Feb 202430.9531.9130.8231.8431.39512,100
14 Feb 202430.1230.6929.8830.6630.22489,800
13 Feb 202430.9030.9829.6029.7029.28671,900
12 Feb 202431.0031.7831.0031.6031.15272,400
09 Feb 202430.5531.3230.5531.1530.71408,500
08 Feb 202430.8131.0230.3330.7530.31281,500
07 Feb 202431.5331.8630.9330.9930.55313,800
06 Feb 202431.1031.5130.9931.4531.00340,800
05 Feb 202430.9831.4630.5531.1030.66589,400
02 Feb 202431.7531.7530.8931.3930.94571,500
01 Feb 202432.2532.2631.0831.8431.39487,900
31 Jan 202431.9832.1931.1731.3930.94380,400
30 Jan 202431.4632.0231.2231.9531.50249,500
29 Jan 202431.3031.9730.9531.7731.32368,500
26 Jan 202431.7331.9131.0431.2030.76467,500
25 Jan 202430.8731.7130.6531.6031.15720,100
24 Jan 202431.2432.0030.5230.6530.21683,900
23 Jan 202430.7831.3530.4130.9230.48871,900
22 Jan 202430.9931.5030.4930.6330.19732,800
19 Jan 202430.3231.0629.9030.9730.53478,900
18 Jan 202430.1530.6029.7630.3329.90512,200
17 Jan 202429.9430.2429.5630.0129.58618,000
16 Jan 202429.9830.5529.5430.4930.06449,000
12 Jan 202430.3631.1530.1030.1529.72250,100
11 Jan 202431.1031.1029.9630.2229.79352,300
10 Jan 202430.3331.1230.3030.8030.36259,200
09 Jan 202430.8030.8030.1030.3629.93226,000
08 Jan 202430.2331.0229.9530.9030.46445,900
05 Jan 202430.1031.0130.0830.3029.87488,100
04 Jan 202430.5830.7030.2730.4430.01362,400
03 Jan 202431.0831.1730.5830.7030.26329,700
02 Jan 202431.0031.7530.8531.1130.67595,000
29 Dec 202331.3731.6131.1631.4931.04398,700
28 Dec 202331.7731.9531.2031.4731.02190,300
27 Dec 202331.7532.1931.6231.7731.32467,100
26 Dec 202331.7431.9731.5131.8431.39351,200
22 Dec 202331.4631.9231.3631.6831.23551,800
21 Dec 202330.3131.4330.2631.4130.96703,600
20 Dec 202330.4231.1630.0130.1329.70702,700
19 Dec 202330.5631.1230.0130.5830.15526,700
18 Dec 202330.1130.6729.9630.1429.71421,500
15 Dec 202330.7031.0129.9430.1129.681,164,000
14 Dec 202329.8330.9029.8330.7930.351,328,500
13 Dec 202328.1829.6127.8829.4929.07610,000
12 Dec 202328.5928.5927.8028.1227.72333,000
11 Dec 202328.2628.7627.6128.5628.15671,700
08 Dec 202328.1828.5827.9328.1627.76488,100
07 Dec 202327.4028.2527.0028.0727.67561,500
06 Dec 202327.0827.7927.0027.4027.01629,900
05 Dec 202327.2227.6926.7326.9826.60459,600
04 Dec 202327.2527.8927.0527.3226.93618,000
01 Dec 202326.2527.9226.1927.7527.361,002,000
30 Nov 202325.8726.3625.4026.2025.83816,000
29 Nov 202326.2626.8125.7525.8725.50555,300
29 Nov 20230.383 Dividend
28 Nov 202326.4826.6326.2026.4925.74626,000
27 Nov 202327.0827.1626.3126.3425.59499,200
24 Nov 202326.9027.2526.7227.1926.42161,800
22 Nov 202326.6227.0726.4226.9226.15407,600
21 Nov 202327.1027.3026.5826.5825.82394,900
20 Nov 202327.4927.4926.7327.0426.27495,100
17 Nov 202328.1028.1027.3527.3626.58266,200
16 Nov 202327.6627.8027.4227.5126.73474,800
15 Nov 202326.7927.7526.7527.6326.84518,400
14 Nov 202326.0226.7025.8026.6825.92382,400
13 Nov 202325.1726.1425.1725.3424.62470,800
10 Nov 202325.9425.9825.1425.5324.80514,200
09 Nov 202326.0326.2625.6325.8825.141,245,400
08 Nov 202325.6426.4625.3325.8925.15895,600
07 Nov 202326.7526.7925.5525.5924.86953,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...