Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
Canada · Delayed Price · Currency is CAD 42.91
-0.16 (-0.37%)
Aug 1, 2025, 4:00 PM EDT
VMware Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 42.84 | 43.12 | 42.05 | 42.91 | 42.91 | -0.37% | 582,335 |
| Jul 31, 2025 | 43.28 | 43.52 | 41.76 | 43.07 | 43.07 | 0.19% | 614,348 |
| Jul 30, 2025 | 43.26 | 43.52 | 42.69 | 42.99 | 42.99 | -0.62% | 229,506 |
| Jul 29, 2025 | 43.37 | 43.58 | 43.15 | 43.26 | 43.26 | -0.23% | 347,327 |
| Jul 28, 2025 | 43.80 | 43.81 | 43.19 | 43.36 | 43.36 | -0.91% | 388,948 |
| Jul 25, 2025 | 44.10 | 44.10 | 43.73 | 43.76 | 43.76 | -0.66% | 237,957 |
| Jul 24, 2025 | 44.19 | 44.28 | 43.85 | 44.05 | 44.05 | -0.23% | 252,549 |
| Jul 23, 2025 | 44.00 | 44.31 | 43.94 | 44.15 | 44.15 | 0.78% | 531,888 |
| Jul 22, 2025 | 44.23 | 44.34 | 43.65 | 43.81 | 43.81 | -1.06% | 392,748 |
| Jul 21, 2025 | 44.20 | 44.52 | 44.01 | 44.28 | 44.28 | -0.18% | 379,151 |
| Jul 18, 2025 | 44.52 | 44.73 | 44.32 | 44.36 | 44.36 | -0.67% | 292,559 |
| Jul 17, 2025 | 44.40 | 44.88 | 44.37 | 44.66 | 44.66 | 0.63% | 357,034 |
| Jul 16, 2025 | 44.47 | 44.62 | 43.92 | 44.38 | 44.38 | 0.27% | 329,511 |
| Jul 15, 2025 | 44.42 | 44.67 | 44.14 | 44.26 | 44.26 | -0.36% | 303,328 |
| Jul 14, 2025 | 44.36 | 44.70 | 44.05 | 44.42 | 44.42 | 0.29% | 303,386 |
| Jul 11, 2025 | 44.83 | 44.85 | 43.86 | 44.29 | 44.29 | -1.34% | 299,988 |
| Jul 10, 2025 | 44.94 | 45.49 | 44.80 | 44.89 | 44.89 | -0.40% | 418,151 |
| Jul 9, 2025 | 45.47 | 45.60 | 45.00 | 45.07 | 45.07 | -0.75% | 288,282 |
| Jul 8, 2025 | 45.61 | 45.70 | 44.99 | 45.41 | 45.41 | 0.02% | 438,390 |
| Jul 7, 2025 | 46.15 | 46.52 | 45.00 | 45.40 | 45.40 | -1.28% | 538,867 |
| Jul 4, 2025 | 45.71 | 46.00 | 45.71 | 45.99 | 45.99 | 0.07% | 133,448 |
| Jul 3, 2025 | 45.92 | 46.45 | 45.83 | 45.96 | 45.96 | 0.24% | 234,688 |
| Jul 2, 2025 | 45.64 | 46.25 | 45.38 | 45.85 | 45.85 | 0.50% | 411,712 |
| Jun 30, 2025 | 45.98 | 46.24 | 45.60 | 45.62 | 45.62 | -0.98% | 315,049 |
| Jun 27, 2025 | 46.26 | 46.88 | 45.89 | 46.07 | 46.07 | -0.32% | 537,413 |
| Jun 26, 2025 | 45.20 | 46.28 | 45.20 | 46.22 | 46.22 | 1.94% | 359,729 |
| Jun 25, 2025 | 45.40 | 45.49 | 44.89 | 45.34 | 45.34 | -0.24% | 343,004 |
| Jun 24, 2025 | 45.17 | 46.09 | 45.14 | 45.45 | 45.45 | 1.34% | 341,261 |
| Jun 23, 2025 | 44.50 | 45.37 | 44.50 | 44.85 | 44.85 | 0.20% | 403,888 |
| Jun 20, 2025 | 45.62 | 45.67 | 44.05 | 44.76 | 44.76 | -1.04% | 1,132,406 |
| Jun 19, 2025 | 44.38 | 45.23 | 43.85 | 45.23 | 45.23 | 1.46% | 352,940 |
| Jun 18, 2025 | 45.18 | 45.37 | 44.49 | 44.58 | 44.58 | -1.24% | 582,277 |
| Jun 17, 2025 | 44.98 | 45.24 | 44.59 | 45.14 | 45.14 | 0.31% | 206,587 |
| Jun 16, 2025 | 44.93 | 45.75 | 44.92 | 45.00 | 45.00 | 0.31% | 451,023 |
| Jun 13, 2025 | 45.77 | 45.78 | 44.78 | 44.86 | 44.86 | -2.48% | 482,698 |
| Jun 12, 2025 | 46.16 | 46.40 | 45.66 | 46.00 | 46.00 | 0.02% | 308,725 |
| Jun 11, 2025 | 45.54 | 46.28 | 45.20 | 45.99 | 45.99 | 0.90% | 460,356 |
| Jun 10, 2025 | 45.57 | 45.93 | 45.39 | 45.58 | 45.58 | -0.42% | 483,710 |
| Jun 9, 2025 | 45.82 | 46.04 | 45.60 | 45.77 | 45.77 | -0.39% | 303,790 |
| Jun 6, 2025 | 45.75 | 46.05 | 45.73 | 45.95 | 45.95 | 0.68% | 278,242 |
| Jun 5, 2025 | 45.80 | 46.10 | 45.54 | 45.64 | 45.64 | -0.46% | 256,238 |
| Jun 4, 2025 | 45.71 | 46.07 | 45.51 | 45.85 | 45.85 | 0.35% | 478,742 |
| Jun 3, 2025 | 45.52 | 46.05 | 45.46 | 45.69 | 45.69 | 0.44% | 388,720 |
| Jun 2, 2025 | 45.33 | 45.54 | 44.97 | 45.49 | 45.49 | 0.09% | 322,494 |
| May 30, 2025 | 45.18 | 45.81 | 45.05 | 45.45 | 45.45 | -0.50% | 339,107 |
| May 29, 2025 | 45.89 | 46.35 | 45.57 | 45.68 | 45.09 | -0.87% | 374,426 |
| May 28, 2025 | 45.75 | 46.19 | 45.43 | 46.08 | 45.48 | 0.41% | 750,768 |
| May 27, 2025 | 45.62 | 45.96 | 45.01 | 45.89 | 45.30 | 1.98% | 622,536 |
| May 26, 2025 | 45.00 | 45.37 | 43.88 | 45.00 | 44.42 | 0.56% | 211,527 |
| May 23, 2025 | 44.55 | 44.87 | 44.37 | 44.75 | 44.17 | -0.38% | 478,657 |