Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
35.12
-0.03 (-0.07%)
Dec 3, 2024, 1:44 PM EST - Market open
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 35.00 | 35.35 | 34.64 | 35.14 | 35.14 | 0.49% | 383,209 |
| Nov 29, 2024 | 35.47 | 35.47 | 34.76 | 34.97 | 34.97 | -1.07% | 328,030 |
| Nov 27, 2024 | 35.01 | 35.57 | 34.83 | 35.35 | 34.95 | 1.49% | 261,639 |
| Nov 26, 2024 | 34.97 | 35.25 | 34.30 | 34.83 | 34.43 | -1.25% | 411,336 |
| Nov 25, 2024 | 35.00 | 35.64 | 34.81 | 35.27 | 34.87 | 1.53% | 287,822 |
| Nov 22, 2024 | 34.80 | 35.02 | 34.51 | 34.74 | 34.34 | -0.34% | 237,556 |
| Nov 21, 2024 | 33.94 | 35.10 | 33.86 | 34.86 | 34.46 | 1.96% | 323,835 |
| Nov 20, 2024 | 34.14 | 34.30 | 33.64 | 34.19 | 33.80 | -0.35% | 245,251 |
| Nov 19, 2024 | 34.05 | 34.45 | 33.43 | 34.31 | 33.92 | -0.12% | 387,596 |
| Nov 18, 2024 | 34.12 | 34.82 | 34.12 | 34.35 | 33.96 | 0.44% | 240,052 |
| Nov 15, 2024 | 34.22 | 34.41 | 33.82 | 34.20 | 33.81 | 0.44% | 362,559 |
| Nov 14, 2024 | 34.50 | 34.88 | 33.92 | 34.05 | 33.66 | -1.19% | 360,955 |
| Nov 13, 2024 | 34.60 | 34.73 | 34.00 | 34.46 | 34.07 | -0.95% | 384,764 |
| Nov 12, 2024 | 34.55 | 34.80 | 34.22 | 34.79 | 34.39 | -0.09% | 275,815 |
| Nov 11, 2024 | 34.25 | 35.21 | 34.25 | 34.82 | 34.42 | 1.55% | 462,376 |
| Nov 8, 2024 | 34.48 | 34.55 | 33.79 | 34.29 | 33.90 | 0.23% | 258,435 |
| Nov 7, 2024 | 34.93 | 35.55 | 34.13 | 34.21 | 33.82 | -1.33% | 437,773 |
| Nov 6, 2024 | 34.47 | 34.94 | 34.11 | 34.67 | 34.27 | 0.58% | 422,867 |
| Nov 5, 2024 | 34.15 | 34.56 | 34.00 | 34.47 | 34.08 | 1.68% | 439,745 |
| Nov 4, 2024 | 33.94 | 34.45 | 33.57 | 33.90 | 33.51 | -0.62% | 397,948 |
| Nov 1, 2024 | 34.20 | 34.77 | 33.95 | 34.11 | 33.72 | -0.38% | 341,004 |
| Oct 31, 2024 | 34.90 | 35.07 | 34.12 | 34.24 | 33.85 | -2.12% | 300,943 |
| Oct 30, 2024 | 34.48 | 35.12 | 34.48 | 34.98 | 34.58 | 0.81% | 372,474 |
| Oct 29, 2024 | 35.10 | 35.39 | 34.50 | 34.70 | 34.30 | -2.14% | 311,463 |
| Oct 28, 2024 | 35.86 | 36.30 | 35.41 | 35.46 | 35.05 | -0.67% | 293,804 |
| Oct 25, 2024 | 35.57 | 36.06 | 35.24 | 35.70 | 35.29 | 0.99% | 428,781 |
| Oct 24, 2024 | 35.13 | 35.45 | 35.00 | 35.35 | 34.95 | 0.65% | 254,655 |
| Oct 23, 2024 | 35.52 | 35.67 | 34.77 | 35.12 | 34.72 | -1.60% | 268,152 |
| Oct 22, 2024 | 36.00 | 36.12 | 35.47 | 35.69 | 35.28 | -1.25% | 519,053 |
| Oct 21, 2024 | 36.25 | 36.37 | 36.06 | 36.14 | 35.73 | -0.39% | 229,999 |
| Oct 18, 2024 | 36.50 | 36.50 | 35.98 | 36.28 | 35.87 | -0.38% | 304,651 |
| Oct 17, 2024 | 35.58 | 36.49 | 35.51 | 36.42 | 36.00 | 1.82% | 356,078 |
| Oct 16, 2024 | 34.18 | 35.89 | 34.18 | 35.77 | 35.36 | 4.74% | 384,433 |
| Oct 15, 2024 | 34.09 | 34.37 | 33.85 | 34.15 | 33.76 | 0.15% | 340,761 |
| Oct 14, 2024 | 34.06 | 34.35 | 33.96 | 34.10 | 33.71 | 0.18% | 115,273 |
| Oct 11, 2024 | 33.46 | 34.20 | 33.46 | 34.04 | 33.65 | 1.61% | 167,236 |
| Oct 10, 2024 | 33.70 | 33.80 | 33.17 | 33.50 | 33.12 | -1.21% | 187,540 |
| Oct 9, 2024 | 33.77 | 34.11 | 33.58 | 33.91 | 33.52 | 0.38% | 132,994 |
| Oct 8, 2024 | 34.10 | 34.31 | 33.33 | 33.78 | 33.39 | -0.88% | 171,885 |
| Oct 7, 2024 | 34.77 | 34.77 | 33.60 | 34.08 | 33.69 | -1.70% | 204,735 |
| Oct 4, 2024 | 34.15 | 34.94 | 34.15 | 34.67 | 34.27 | 1.70% | 373,644 |
| Oct 3, 2024 | 33.77 | 34.12 | 33.62 | 34.09 | 33.70 | -0.55% | 298,386 |
| Oct 2, 2024 | 34.50 | 34.70 | 33.84 | 34.28 | 33.89 | -0.61% | 344,929 |
| Oct 1, 2024 | 35.42 | 35.42 | 34.39 | 34.49 | 34.10 | -1.57% | 377,655 |
| Sep 30, 2024 | 35.00 | 35.48 | 34.90 | 35.04 | 34.64 | -0.43% | 329,411 |
| Sep 27, 2024 | 34.90 | 35.41 | 34.90 | 35.19 | 34.79 | 0.49% | 425,968 |
| Sep 26, 2024 | 34.34 | 35.29 | 34.22 | 35.02 | 34.62 | 3.09% | 513,019 |
| Sep 25, 2024 | 33.93 | 34.09 | 33.64 | 33.97 | 33.58 | 0.15% | 206,808 |
| Sep 24, 2024 | 33.77 | 34.28 | 33.76 | 33.92 | 33.53 | 0.36% | 238,331 |
| Sep 23, 2024 | 33.80 | 34.00 | 33.54 | 33.80 | 33.41 | 0.03% | 297,222 |
| Sep 20, 2024 | 33.41 | 33.98 | 33.24 | 33.79 | 33.40 | 0.78% | 387,743 |
| Sep 19, 2024 | 33.32 | 33.73 | 32.78 | 33.53 | 33.15 | 2.95% | 456,886 |
| Sep 18, 2024 | 32.98 | 33.12 | 32.28 | 32.57 | 32.20 | -1.18% | 212,000 |
| Sep 17, 2024 | 33.56 | 33.63 | 32.74 | 32.96 | 32.58 | -1.61% | 251,676 |
| Sep 16, 2024 | 33.28 | 33.69 | 33.04 | 33.50 | 33.12 | 0.93% | 279,374 |
| Sep 13, 2024 | 33.51 | 33.83 | 33.09 | 33.19 | 32.81 | 0.27% | 450,406 |
| Sep 12, 2024 | 32.11 | 33.26 | 31.86 | 33.10 | 32.72 | 3.41% | 461,424 |
| Sep 11, 2024 | 31.31 | 32.22 | 31.25 | 32.01 | 31.64 | 1.52% | 237,290 |
| Sep 10, 2024 | 31.85 | 31.85 | 31.33 | 31.53 | 31.17 | -0.94% | 329,212 |
| Sep 9, 2024 | 31.20 | 32.13 | 31.20 | 31.83 | 31.47 | 2.41% | 316,494 |
| Sep 6, 2024 | 31.30 | 31.73 | 30.91 | 31.08 | 30.72 | -0.96% | 308,067 |
| Sep 5, 2024 | 31.25 | 31.71 | 31.22 | 31.38 | 31.02 | -0.25% | 504,085 |
| Sep 4, 2024 | 31.00 | 31.82 | 31.00 | 31.46 | 31.10 | 0.93% | 335,716 |
| Sep 3, 2024 | 32.12 | 32.12 | 31.06 | 31.17 | 30.81 | -3.05% | 302,763 |
| Aug 30, 2024 | 32.00 | 32.49 | 31.87 | 32.15 | 31.78 | -1.08% | 508,056 |
| Aug 29, 2024 | 32.62 | 32.80 | 32.39 | 32.50 | 31.73 | -0.06% | 644,807 |
| Aug 28, 2024 | 32.76 | 33.03 | 32.36 | 32.52 | 31.75 | -1.51% | 306,756 |
| Aug 27, 2024 | 32.74 | 33.19 | 32.68 | 33.02 | 32.24 | 0.24% | 312,686 |
| Aug 26, 2024 | 32.65 | 33.23 | 32.65 | 32.94 | 32.16 | 0.46% | 332,787 |
| Aug 23, 2024 | 32.30 | 33.19 | 32.23 | 32.79 | 32.01 | 2.02% | 422,698 |
| Aug 22, 2024 | 31.93 | 32.26 | 31.88 | 32.14 | 31.38 | 0.66% | 203,068 |
| Aug 21, 2024 | 31.73 | 32.25 | 31.59 | 31.93 | 31.17 | 0.85% | 236,485 |
| Aug 20, 2024 | 31.95 | 31.99 | 31.39 | 31.66 | 30.91 | -1.06% | 199,914 |
| Aug 19, 2024 | 31.49 | 32.13 | 31.49 | 32.00 | 31.24 | 1.88% | 343,666 |
| Aug 16, 2024 | 31.00 | 31.49 | 30.97 | 31.41 | 30.66 | 1.45% | 159,832 |
| Aug 15, 2024 | 30.61 | 31.31 | 30.60 | 30.96 | 30.23 | 1.57% | 297,004 |
| Aug 14, 2024 | 30.13 | 30.58 | 30.00 | 30.48 | 29.76 | 0.99% | 249,408 |
| Aug 13, 2024 | 29.98 | 30.40 | 29.98 | 30.18 | 29.46 | 0.67% | 211,106 |
| Aug 12, 2024 | 30.12 | 30.22 | 29.69 | 29.98 | 29.27 | -0.46% | 215,695 |
| Aug 9, 2024 | 30.58 | 30.58 | 29.63 | 30.12 | 29.41 | 0.13% | 397,734 |
| Aug 8, 2024 | 30.29 | 30.46 | 30.04 | 30.08 | 29.37 | 0.60% | 360,642 |
| Aug 7, 2024 | 30.54 | 30.54 | 28.93 | 29.90 | 29.19 | -0.20% | 608,991 |
| Aug 6, 2024 | 30.03 | 30.31 | 29.29 | 29.96 | 29.25 | -0.70% | 436,363 |
| Aug 5, 2024 | 28.47 | 30.75 | 28.26 | 30.17 | 29.45 | -0.59% | 706,012 |
| Aug 2, 2024 | 30.70 | 31.30 | 29.93 | 30.35 | 29.63 | -2.22% | 418,492 |
| Aug 1, 2024 | 32.00 | 32.67 | 30.85 | 31.04 | 30.30 | -1.71% | 396,640 |
| Jul 31, 2024 | 31.15 | 32.24 | 31.04 | 31.58 | 30.83 | 0.89% | 508,797 |
| Jul 30, 2024 | 30.81 | 31.30 | 30.60 | 31.30 | 30.56 | 1.46% | 277,036 |
| Jul 29, 2024 | 30.64 | 31.54 | 30.59 | 30.85 | 30.12 | -1.63% | 307,101 |
| Jul 26, 2024 | 31.28 | 31.58 | 31.01 | 31.36 | 30.62 | 1.42% | 320,681 |
| Jul 25, 2024 | 30.91 | 31.35 | 30.75 | 30.92 | 30.19 | -0.39% | 491,475 |
| Jul 24, 2024 | 30.84 | 31.68 | 30.84 | 31.04 | 30.30 | -0.51% | 391,082 |
| Jul 23, 2024 | 30.86 | 31.72 | 30.67 | 31.20 | 30.46 | 0.78% | 295,847 |
| Jul 22, 2024 | 30.61 | 31.16 | 30.20 | 30.96 | 30.23 | 1.67% | 410,375 |
| Jul 19, 2024 | 30.29 | 30.61 | 30.06 | 30.45 | 29.73 | 0.03% | 299,294 |
| Jul 18, 2024 | 31.09 | 31.23 | 30.28 | 30.44 | 29.72 | -2.34% | 669,306 |
| Jul 17, 2024 | 31.39 | 31.69 | 30.88 | 31.17 | 30.43 | -1.11% | 678,822 |
| Jul 16, 2024 | 30.95 | 31.69 | 30.62 | 31.52 | 30.77 | 3.14% | 420,017 |
| Jul 15, 2024 | 30.99 | 31.27 | 30.36 | 30.56 | 29.83 | -1.32% | 442,210 |
| Jul 12, 2024 | 30.61 | 31.13 | 30.61 | 30.97 | 30.24 | 1.91% | 370,601 |