Brookfield Infrastructure Partners L.P. (BIP-PA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 18.07 | 18.41 | 18.07 | 18.41 | 18.41 | 1,103 |
| 06 May 2024 | 18.00 | 18.01 | 17.98 | 17.98 | 17.98 | 1,212 |
| 03 May 2024 | 17.55 | 17.73 | 17.37 | 17.73 | 17.73 | 2,429 |
| 02 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1,301 |
| 01 May 2024 | 17.37 | 17.53 | 17.29 | 17.52 | 17.52 | 3,871 |
| 30 Apr 2024 | 17.69 | 17.74 | 17.25 | 17.25 | 17.25 | 8,260 |
| 29 Apr 2024 | 17.85 | 17.85 | 17.69 | 17.69 | 17.69 | 6,137 |
| 26 Apr 2024 | 17.88 | 18.06 | 17.68 | 17.69 | 17.69 | 6,530 |
| 25 Apr 2024 | 17.64 | 18.01 | 17.34 | 17.93 | 17.93 | 12,940 |
| 24 Apr 2024 | 17.65 | 17.84 | 17.65 | 17.82 | 17.82 | 4,078 |
| 23 Apr 2024 | 17.55 | 17.75 | 17.48 | 17.64 | 17.64 | 5,401 |
| 22 Apr 2024 | 17.03 | 17.26 | 17.03 | 17.25 | 17.25 | 5,849 |
| 19 Apr 2024 | 17.13 | 17.19 | 16.98 | 17.19 | 17.19 | 10,238 |
| 18 Apr 2024 | 17.41 | 17.51 | 17.08 | 17.33 | 17.33 | 10,128 |
| 17 Apr 2024 | 17.40 | 17.64 | 17.40 | 17.57 | 17.57 | 9,013 |
| 16 Apr 2024 | 17.48 | 17.48 | 17.13 | 17.25 | 17.25 | 6,823 |
| 15 Apr 2024 | 17.50 | 17.50 | 16.56 | 17.13 | 17.13 | 17,124 |
| 12 Apr 2024 | 17.79 | 17.79 | 17.60 | 17.60 | 17.60 | 2,058 |
| 11 Apr 2024 | 17.84 | 17.84 | 17.40 | 17.42 | 17.42 | 8,496 |
| 10 Apr 2024 | 18.47 | 18.58 | 18.01 | 18.03 | 18.03 | 7,451 |
| 09 Apr 2024 | 18.30 | 18.60 | 18.14 | 18.60 | 18.60 | 11,683 |
| 08 Apr 2024 | 18.36 | 18.40 | 18.20 | 18.30 | 18.30 | 10,715 |
| 05 Apr 2024 | 18.15 | 18.49 | 18.10 | 18.33 | 18.33 | 5,498 |
| 04 Apr 2024 | 18.22 | 18.50 | 18.00 | 18.21 | 18.21 | 14,992 |
| 03 Apr 2024 | 18.51 | 18.75 | 18.01 | 18.34 | 18.34 | 13,266 |
| 02 Apr 2024 | 18.85 | 18.92 | 18.59 | 18.59 | 18.59 | 11,823 |
| 01 Apr 2024 | 18.15 | 18.58 | 18.14 | 18.58 | 18.58 | 6,087 |
| 28 Mar 2024 | 18.58 | 18.58 | 17.99 | 18.14 | 18.14 | 118,566 |
| 27 Mar 2024 | 18.85 | 18.86 | 18.62 | 18.64 | 18.64 | 12,141 |
| 26 Mar 2024 | 19.02 | 19.04 | 18.65 | 18.69 | 18.69 | 6,274 |
| 25 Mar 2024 | 19.15 | 19.15 | 18.75 | 18.90 | 18.90 | 8,056 |
| 22 Mar 2024 | 19.54 | 19.54 | 19.12 | 19.12 | 19.12 | 2,480 |
| 21 Mar 2024 | 19.50 | 19.67 | 19.34 | 19.41 | 19.41 | 9,327 |
| 20 Mar 2024 | 19.30 | 19.49 | 19.21 | 19.48 | 19.48 | 2,234 |
| 19 Mar 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 19.49 | 5,647 |
| 18 Mar 2024 | 19.11 | 19.33 | 18.99 | 19.24 | 19.24 | 3,972 |
| 15 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 984 |
| 14 Mar 2024 | 19.27 | 19.27 | 19.05 | 19.14 | 19.14 | 4,923 |
| 13 Mar 2024 | 19.31 | 19.80 | 19.24 | 19.28 | 19.28 | 18,330 |
| 12 Mar 2024 | 19.16 | 19.28 | 19.14 | 19.28 | 19.28 | 2,559 |
| 11 Mar 2024 | 19.31 | 19.31 | 19.10 | 19.10 | 19.10 | 1,455 |
| 08 Mar 2024 | 18.88 | 19.31 | 18.87 | 19.31 | 19.31 | 6,136 |
| 07 Mar 2024 | 18.85 | 18.96 | 18.77 | 18.85 | 18.85 | 10,789 |
| 06 Mar 2024 | 18.66 | 18.91 | 18.65 | 18.76 | 18.76 | 5,082 |
| 05 Mar 2024 | 18.50 | 18.60 | 18.44 | 18.60 | 18.60 | 6,860 |
| 04 Mar 2024 | 18.11 | 18.96 | 18.11 | 18.51 | 18.51 | 11,514 |
| 01 Mar 2024 | 18.40 | 18.40 | 18.23 | 18.29 | 18.29 | 2,736 |
| 29 Feb 2024 | 18.15 | 18.59 | 18.14 | 18.52 | 18.52 | 12,092 |
| 28 Feb 2024 | 18.13 | 18.15 | 17.98 | 18.07 | 18.07 | 5,941 |
| 28 Feb 2024 | 0.320313 Dividend | |||||
| 27 Feb 2024 | 18.52 | 18.52 | 18.23 | 18.27 | 17.95 | 10,028 |
| 26 Feb 2024 | 18.94 | 18.94 | 18.49 | 18.50 | 18.18 | 13,203 |
| 23 Feb 2024 | 18.44 | 18.91 | 18.44 | 18.91 | 18.58 | 8,216 |
| 22 Feb 2024 | 17.80 | 18.31 | 17.80 | 18.31 | 17.99 | 10,832 |
| 21 Feb 2024 | 17.60 | 18.09 | 17.60 | 17.79 | 17.48 | 4,056 |
| 20 Feb 2024 | 18.10 | 18.10 | 17.55 | 17.75 | 17.44 | 11,110 |
| 16 Feb 2024 | 17.75 | 17.78 | 17.73 | 17.78 | 17.47 | 2,140 |
| 15 Feb 2024 | 17.40 | 17.62 | 17.35 | 17.62 | 17.31 | 4,046 |
| 14 Feb 2024 | 17.62 | 17.79 | 17.11 | 17.47 | 17.16 | 6,421 |
| 13 Feb 2024 | 18.29 | 18.29 | 17.52 | 17.54 | 17.23 | 8,180 |
| 12 Feb 2024 | 18.15 | 18.20 | 17.96 | 18.20 | 17.88 | 6,900 |
| 09 Feb 2024 | 17.59 | 18.15 | 17.40 | 18.15 | 17.83 | 2,532 |
| 08 Feb 2024 | 17.75 | 18.00 | 17.68 | 18.00 | 17.68 | 12,981 |
| 07 Feb 2024 | 17.69 | 17.70 | 17.50 | 17.50 | 17.19 | 2,245 |
| 06 Feb 2024 | 17.67 | 17.69 | 17.31 | 17.69 | 17.38 | 4,416 |
| 05 Feb 2024 | 17.44 | 17.58 | 17.10 | 17.58 | 17.27 | 13,201 |
| 02 Feb 2024 | 17.38 | 17.52 | 17.04 | 17.07 | 16.77 | 6,538 |
| 01 Feb 2024 | 17.65 | 17.65 | 17.04 | 17.39 | 17.08 | 16,043 |
| 31 Jan 2024 | 18.09 | 18.11 | 17.40 | 17.40 | 17.09 | 31,912 |
| 30 Jan 2024 | 18.18 | 18.20 | 18.08 | 18.08 | 17.76 | 3,659 |
| 29 Jan 2024 | 18.14 | 18.34 | 18.07 | 18.08 | 17.76 | 10,872 |
| 26 Jan 2024 | 17.85 | 18.15 | 17.85 | 18.05 | 17.73 | 16,262 |
| 25 Jan 2024 | 17.85 | 17.87 | 17.83 | 17.87 | 17.56 | 1,931 |
| 24 Jan 2024 | 17.94 | 17.97 | 17.84 | 17.86 | 17.55 | 3,028 |
| 23 Jan 2024 | 17.70 | 17.90 | 17.70 | 17.77 | 17.46 | 4,137 |
| 22 Jan 2024 | 17.36 | 17.70 | 17.36 | 17.70 | 17.39 | 4,386 |
| 19 Jan 2024 | 17.41 | 17.41 | 17.28 | 17.30 | 17.00 | 4,404 |
| 18 Jan 2024 | 17.94 | 17.94 | 17.47 | 17.48 | 17.17 | 1,361 |
| 17 Jan 2024 | 17.88 | 17.91 | 17.88 | 17.90 | 17.59 | 2,217 |
| 16 Jan 2024 | 17.70 | 17.90 | 17.67 | 17.88 | 17.57 | 4,274 |
| 12 Jan 2024 | 17.32 | 17.78 | 17.32 | 17.70 | 17.39 | 7,202 |
| 11 Jan 2024 | 17.54 | 17.54 | 17.25 | 17.33 | 17.02 | 3,953 |
| 10 Jan 2024 | 17.17 | 17.61 | 17.17 | 17.49 | 17.18 | 12,684 |
| 09 Jan 2024 | 16.82 | 17.17 | 16.82 | 17.15 | 16.85 | 14,465 |
| 08 Jan 2024 | 16.55 | 16.83 | 16.55 | 16.81 | 16.52 | 7,466 |
| 05 Jan 2024 | 16.51 | 16.58 | 16.40 | 16.53 | 16.24 | 4,179 |
| 04 Jan 2024 | 16.15 | 16.47 | 16.15 | 16.43 | 16.15 | 10,360 |
| 03 Jan 2024 | 16.63 | 16.63 | 16.15 | 16.15 | 15.87 | 28,711 |
| 02 Jan 2024 | 16.58 | 16.65 | 16.52 | 16.65 | 16.36 | 8,092 |
| 29 Dec 2023 | 16.57 | 16.75 | 16.43 | 16.54 | 16.25 | 15,669 |
| 28 Dec 2023 | 16.68 | 16.79 | 16.68 | 16.77 | 16.48 | 4,934 |
| 27 Dec 2023 | 16.69 | 16.81 | 16.51 | 16.62 | 16.33 | 18,826 |
| 26 Dec 2023 | 16.88 | 16.88 | 16.40 | 16.83 | 16.53 | 3,244 |
| 22 Dec 2023 | 16.62 | 16.76 | 16.56 | 16.76 | 16.47 | 7,149 |
| 21 Dec 2023 | 16.32 | 17.05 | 16.26 | 16.53 | 16.24 | 10,009 |
| 20 Dec 2023 | 16.62 | 16.62 | 16.32 | 16.32 | 16.03 | 9,271 |
| 19 Dec 2023 | 16.56 | 16.56 | 16.54 | 16.55 | 16.26 | 1,116 |
| 18 Dec 2023 | 16.22 | 17.07 | 16.18 | 16.32 | 16.03 | 10,502 |
| 15 Dec 2023 | 16.44 | 16.60 | 16.22 | 16.22 | 15.94 | 9,805 |
| 14 Dec 2023 | 16.44 | 16.72 | 16.29 | 16.65 | 16.36 | 10,502 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.