Brookfield Infrastructure Partners L.P. (BIP-PB)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 17.37 | 17.38 | 17.22 | 17.38 | 17.38 | 995 |
| 03 May 2024 | 17.06 | 17.55 | 17.06 | 17.38 | 17.38 | 4,505 |
| 02 May 2024 | 16.95 | 17.09 | 16.95 | 16.97 | 16.97 | 4,496 |
| 01 May 2024 | 17.17 | 17.17 | 16.86 | 16.90 | 16.90 | 8,229 |
| 30 Apr 2024 | 16.85 | 16.85 | 16.72 | 16.75 | 16.75 | 12,863 |
| 29 Apr 2024 | 17.22 | 17.25 | 16.75 | 17.00 | 17.00 | 11,447 |
| 26 Apr 2024 | 17.19 | 17.19 | 17.10 | 17.10 | 17.10 | 1,440 |
| 25 Apr 2024 | 17.08 | 17.51 | 17.08 | 17.32 | 17.32 | 3,537 |
| 24 Apr 2024 | 17.26 | 17.44 | 17.05 | 17.24 | 17.24 | 8,857 |
| 23 Apr 2024 | 17.14 | 17.46 | 17.14 | 17.46 | 17.46 | 13,632 |
| 22 Apr 2024 | 16.56 | 17.02 | 16.56 | 17.02 | 17.02 | 18,811 |
| 19 Apr 2024 | 16.56 | 16.61 | 16.51 | 16.51 | 16.51 | 6,792 |
| 18 Apr 2024 | 16.97 | 16.97 | 16.59 | 16.75 | 16.75 | 11,704 |
| 17 Apr 2024 | 16.87 | 17.16 | 16.87 | 17.09 | 17.09 | 3,810 |
| 16 Apr 2024 | 16.67 | 17.13 | 16.67 | 16.95 | 16.95 | 2,787 |
| 15 Apr 2024 | 17.10 | 17.10 | 16.20 | 16.66 | 16.66 | 28,626 |
| 12 Apr 2024 | 17.28 | 17.33 | 17.10 | 17.25 | 17.25 | 4,252 |
| 11 Apr 2024 | 17.74 | 17.74 | 17.10 | 17.10 | 17.10 | 14,016 |
| 10 Apr 2024 | 17.85 | 17.88 | 17.59 | 17.67 | 17.67 | 9,368 |
| 09 Apr 2024 | 17.88 | 18.08 | 17.81 | 18.08 | 18.08 | 5,162 |
| 08 Apr 2024 | 18.15 | 18.22 | 17.85 | 17.90 | 17.90 | 11,336 |
| 05 Apr 2024 | 17.83 | 18.17 | 17.75 | 18.16 | 18.16 | 5,459 |
| 04 Apr 2024 | 17.86 | 18.00 | 17.79 | 17.79 | 17.79 | 4,728 |
| 03 Apr 2024 | 17.98 | 18.10 | 17.75 | 17.83 | 17.83 | 7,621 |
| 02 Apr 2024 | 17.93 | 18.33 | 17.86 | 18.10 | 18.10 | 8,320 |
| 01 Apr 2024 | 17.80 | 18.13 | 17.76 | 18.06 | 18.06 | 18,753 |
| 28 Mar 2024 | 18.13 | 18.27 | 17.61 | 17.76 | 17.76 | 40,840 |
| 27 Mar 2024 | 18.06 | 18.31 | 18.06 | 18.31 | 18.31 | 8,456 |
| 26 Mar 2024 | 18.28 | 18.28 | 18.02 | 18.13 | 18.13 | 10,700 |
| 25 Mar 2024 | 18.31 | 18.36 | 18.16 | 18.28 | 18.28 | 7,259 |
| 22 Mar 2024 | 18.58 | 18.71 | 18.17 | 18.31 | 18.31 | 18,385 |
| 21 Mar 2024 | 18.64 | 18.81 | 18.49 | 18.49 | 18.49 | 18,119 |
| 20 Mar 2024 | 18.54 | 18.77 | 18.46 | 18.77 | 18.77 | 7,163 |
| 19 Mar 2024 | 18.29 | 18.71 | 18.29 | 18.71 | 18.71 | 11,278 |
| 18 Mar 2024 | 18.49 | 18.49 | 18.11 | 18.48 | 18.48 | 10,349 |
| 15 Mar 2024 | 18.10 | 18.40 | 18.00 | 18.38 | 18.38 | 6,149 |
| 14 Mar 2024 | 18.27 | 18.45 | 18.25 | 18.35 | 18.35 | 7,253 |
| 13 Mar 2024 | 18.52 | 18.65 | 18.34 | 18.47 | 18.47 | 18,744 |
| 12 Mar 2024 | 18.43 | 18.43 | 18.10 | 18.40 | 18.40 | 11,123 |
| 11 Mar 2024 | 17.94 | 18.20 | 17.94 | 18.18 | 18.18 | 4,157 |
| 08 Mar 2024 | 17.81 | 18.21 | 17.80 | 18.21 | 18.21 | 12,564 |
| 07 Mar 2024 | 17.54 | 17.78 | 17.54 | 17.74 | 17.74 | 6,708 |
| 06 Mar 2024 | 17.60 | 17.89 | 17.39 | 17.39 | 17.39 | 10,206 |
| 05 Mar 2024 | 17.35 | 17.58 | 17.26 | 17.57 | 17.57 | 8,735 |
| 04 Mar 2024 | 17.43 | 17.62 | 17.36 | 17.49 | 17.49 | 10,162 |
| 01 Mar 2024 | 17.42 | 17.65 | 17.42 | 17.42 | 17.42 | 12,720 |
| 29 Feb 2024 | 17.15 | 17.67 | 17.15 | 17.67 | 17.67 | 31,732 |
| 28 Feb 2024 | 17.30 | 17.38 | 17.11 | 17.12 | 17.12 | 7,795 |
| 28 Feb 2024 | 0.3125 Dividend | |||||
| 27 Feb 2024 | 17.46 | 17.50 | 17.39 | 17.44 | 17.13 | 6,331 |
| 26 Feb 2024 | 17.96 | 17.96 | 17.46 | 17.46 | 17.15 | 20,420 |
| 23 Feb 2024 | 17.74 | 18.09 | 17.67 | 18.09 | 17.77 | 17,204 |
| 22 Feb 2024 | 17.15 | 17.71 | 17.15 | 17.57 | 17.26 | 15,070 |
| 21 Feb 2024 | 17.10 | 17.19 | 17.05 | 17.05 | 16.74 | 9,141 |
| 20 Feb 2024 | 17.10 | 17.25 | 17.06 | 17.09 | 16.79 | 14,237 |
| 16 Feb 2024 | 16.95 | 17.39 | 16.95 | 17.10 | 16.79 | 14,365 |
| 15 Feb 2024 | 17.00 | 17.00 | 16.82 | 16.95 | 16.65 | 26,272 |
| 14 Feb 2024 | 17.07 | 17.17 | 16.83 | 17.03 | 16.72 | 7,894 |
| 13 Feb 2024 | 17.67 | 17.67 | 17.02 | 17.10 | 16.79 | 7,167 |
| 12 Feb 2024 | 17.89 | 17.89 | 17.57 | 17.65 | 17.33 | 14,147 |
| 09 Feb 2024 | 17.59 | 17.70 | 17.42 | 17.61 | 17.30 | 8,120 |
| 08 Feb 2024 | 17.48 | 17.50 | 17.28 | 17.50 | 17.19 | 15,155 |
| 07 Feb 2024 | 17.46 | 17.46 | 17.20 | 17.44 | 17.13 | 3,418 |
| 06 Feb 2024 | 17.08 | 17.41 | 17.05 | 17.41 | 17.10 | 7,424 |
| 05 Feb 2024 | 17.02 | 17.10 | 16.76 | 17.06 | 16.75 | 9,025 |
| 02 Feb 2024 | 16.75 | 17.08 | 16.71 | 16.91 | 16.60 | 22,092 |
| 01 Feb 2024 | 17.60 | 17.60 | 16.81 | 17.07 | 16.76 | 16,283 |
| 31 Jan 2024 | 17.98 | 17.98 | 17.00 | 17.17 | 16.86 | 51,856 |
| 30 Jan 2024 | 17.93 | 17.93 | 17.75 | 17.80 | 17.48 | 6,277 |
| 29 Jan 2024 | 17.92 | 17.97 | 17.81 | 17.81 | 17.49 | 9,312 |
| 26 Jan 2024 | 17.82 | 17.94 | 17.76 | 17.76 | 17.44 | 3,023 |
| 25 Jan 2024 | 17.62 | 17.71 | 17.60 | 17.69 | 17.37 | 4,208 |
| 24 Jan 2024 | 17.62 | 17.83 | 17.44 | 17.44 | 17.13 | 13,954 |
| 23 Jan 2024 | 17.54 | 17.59 | 17.40 | 17.40 | 17.09 | 13,485 |
| 22 Jan 2024 | 17.03 | 17.48 | 17.03 | 17.40 | 17.09 | 17,374 |
| 19 Jan 2024 | 17.35 | 17.35 | 16.88 | 16.90 | 16.60 | 21,881 |
| 18 Jan 2024 | 17.63 | 17.63 | 17.20 | 17.33 | 17.02 | 14,373 |
| 17 Jan 2024 | 17.59 | 17.59 | 17.38 | 17.51 | 17.20 | 10,330 |
| 16 Jan 2024 | 17.58 | 17.83 | 17.35 | 17.60 | 17.28 | 12,539 |
| 12 Jan 2024 | 17.19 | 17.53 | 17.13 | 17.46 | 17.15 | 17,088 |
| 11 Jan 2024 | 17.20 | 17.20 | 16.94 | 16.95 | 16.65 | 17,283 |
| 10 Jan 2024 | 17.06 | 17.20 | 16.85 | 17.10 | 16.79 | 46,438 |
| 09 Jan 2024 | 16.40 | 16.91 | 16.37 | 16.83 | 16.53 | 42,302 |
| 08 Jan 2024 | 16.15 | 16.46 | 16.15 | 16.44 | 16.15 | 17,078 |
| 05 Jan 2024 | 15.96 | 16.23 | 15.96 | 16.07 | 15.78 | 19,167 |
| 04 Jan 2024 | 15.65 | 16.11 | 15.64 | 16.05 | 15.76 | 23,163 |
| 03 Jan 2024 | 15.98 | 16.10 | 15.65 | 15.66 | 15.38 | 14,210 |
| 02 Jan 2024 | 15.90 | 15.90 | 15.80 | 15.88 | 15.60 | 7,285 |
| 29 Dec 2023 | 15.91 | 16.04 | 15.91 | 15.91 | 15.62 | 16,032 |
| 28 Dec 2023 | 16.01 | 16.19 | 15.85 | 16.06 | 15.77 | 18,312 |
| 27 Dec 2023 | 16.10 | 16.22 | 16.05 | 16.13 | 15.84 | 18,362 |
| 26 Dec 2023 | 16.10 | 16.10 | 15.90 | 16.10 | 15.81 | 5,772 |
| 22 Dec 2023 | 15.96 | 16.11 | 15.89 | 16.10 | 15.81 | 21,613 |
| 21 Dec 2023 | 15.73 | 15.85 | 15.60 | 15.84 | 15.56 | 24,302 |
| 20 Dec 2023 | 15.60 | 15.88 | 15.56 | 15.59 | 15.31 | 42,678 |
| 19 Dec 2023 | 15.53 | 15.68 | 15.46 | 15.60 | 15.32 | 21,346 |
| 18 Dec 2023 | 15.52 | 15.93 | 15.35 | 15.44 | 15.16 | 26,451 |
| 15 Dec 2023 | 15.59 | 15.88 | 15.52 | 15.69 | 15.41 | 24,588 |
| 14 Dec 2023 | 15.33 | 15.87 | 15.29 | 15.73 | 15.45 | 52,167 |
| 13 Dec 2023 | 14.98 | 15.33 | 14.96 | 15.25 | 14.98 | 67,289 |
| *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.