Brookfield Infrastructure Partners LP (BIP) Historical Stock Data
31.84 ↑0.05 (0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIP is down -0.02% a day on average. There have been 17 days where Brookfield Infrastructure Partners LP closed green and 13 days where BIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 31.66 | 31.79 | ↑$0.13 (0.41%) | 31.48 | 32.09 | 239K |
| 2024-12-30 | 31.54 | 31.71 | ↑$0.17 (0.54%) | 31.15 | 32.17 | 294.32K |
| 2024-12-27 | 31.77 | 31.64 | ↓$0.13 (-0.41%) | 31.40 | 32.18 | 183.72K |
| 2024-12-26 | 31.67 | 31.97 | ↑$0.30 (0.95%) | 31.65 | 32.21 | 151.05K |
| 2024-12-24 | 31.87 | 32.00 | ↑$0.13 (0.41%) | 31.75 | 32.07 | 151.29K |
| 2024-12-23 | 31.21 | 32.03 | ↑$0.82 (2.63%) | 30.79 | 32.07 | 402.39K |
| 2024-12-20 | 30.60 | 31.36 | ↑$0.76 (2.48%) | 30.52 | 31.58 | 745.21K |
| 2024-12-19 | 30.56 | 31.00 | ↑$0.44 (1.44%) | 30.50 | 31.28 | 652.02K |
| 2024-12-18 | 32.19 | 30.42 | ↓$1.77 (-5.50%) | 30.10 | 32.43 | 540.63K |
| 2024-12-17 | 32.23 | 32.49 | ↑$0.26 (0.81%) | 31.93 | 32.50 | 783.79K |
| 2024-12-16 | 32.60 | 32.36 | ↓$0.24 (-0.74%) | 32.24 | 32.77 | 291.31K |
| 2024-12-13 | 33.35 | 32.72 | ↓$0.63 (-1.89%) | 32.66 | 33.64 | 671.60K |
| 2024-12-12 | 33.74 | 33.39 | ↓$0.35 (-1.04%) | 33.25 | 33.86 | 393.29K |
| 2024-12-11 | 34.96 | 33.85 | ↓$1.11 (-3.18%) | 33.69 | 34.96 | 485.56K |
| 2024-12-10 | 33.85 | 34.50 | ↑$0.65 (1.92%) | 33.37 | 34.71 | 475.44K |
| 2024-12-09 | 34.40 | 33.85 | ↓$0.55 (-1.60%) | 33.78 | 34.74 | 220.42K |
| 2024-12-06 | 35.25 | 34.41 | ↓$0.84 (-2.38%) | 34.23 | 35.25 | 371.98K |
| 2024-12-05 | 34.56 | 34.92 | ↑$0.36 (1.04%) | 34.50 | 35.17 | 241.72K |
| 2024-12-04 | 34.90 | 34.64 | ↓$0.26 (-0.74%) | 34.46 | 34.97 | 353.53K |
| 2024-12-03 | 35.00 | 34.91 | ↓$0.09 (-0.26%) | 34.76 | 35.50 | 253.83K |
| 2024-12-02 | 35.00 | 35.14 | ↑$0.14 (0.40%) | 34.64 | 35.35 | 383.21K |
| 2024-11-29 | 35.47 | 34.97 | ↓$0.50 (-1.41%) | 34.76 | 35.47 | 328.03K |
| 2024-11-27 | 35.01 | 35.35 | ↑$0.34 (0.97%) | 34.83 | 35.57 | 261.28K |
| 2024-11-26 | 34.97 | 34.83 | ↓$0.14 (-0.40%) | 34.30 | 35.25 | 411.34K |
| 2024-11-25 | 35.00 | 35.27 | ↑$0.27 (0.77%) | 34.81 | 35.64 | 287.82K |
| 2024-11-22 | 34.80 | 34.74 | ↓$0.06 (-0.17%) | 34.51 | 35.02 | 237.56K |
| 2024-11-21 | 33.94 | 34.86 | ↑$0.92 (2.71%) | 33.86 | 35.10 | 323.84K |
| 2024-11-20 | 34.14 | 34.19 | ↑$0.05 (0.15%) | 33.64 | 34.30 | 245.25K |
| 2024-11-19 | 34.05 | 34.31 | ↑$0.26 (0.76%) | 33.43 | 34.45 | 387.60K |
| 2024-11-18 | 34.12 | 34.35 | ↑$0.23 (0.67%) | 34.12 | 34.82 | 240.05K |
Create an account or log in to view more rows.
$BIP let’s ride
$BIP gets me every time lol
$BIP Bears get cremated today
$BIP bounce back baby
$BIP rocket fuel tanks are full. Gonna shoot to the stars
$BIP buy the fear
$BIP love this stock!!!!
$BIP Exciting times ahead people.
$BIP ugh oh
we heatin back up
$BIP Move up
let's buy