Brookfield Infrastructure Partners LP (BIP) Historical Stock Data
34.74 ↓0.12 (-0.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BIP is up 0.20% a day on average. There have been 15 days where Brookfield Infrastructure Partners LP closed green and 15 days where BIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-15 | 34.22 | 34.20 | ↓$0.02 (-0.06%) | 33.82 | 34.41 | 362.56K |
| 2024-11-14 | 34.50 | 34.05 | ↓$0.45 (-1.30%) | 33.92 | 34.88 | 360.95K |
| 2024-11-13 | 34.60 | 34.46 | ↓$0.14 (-0.40%) | 34.00 | 34.73 | 384.76K |
| 2024-11-12 | 34.55 | 34.79 | ↑$0.24 (0.69%) | 34.22 | 34.80 | 275.81K |
| 2024-11-11 | 34.25 | 34.82 | ↑$0.57 (1.66%) | 34.25 | 35.21 | 462.38K |
| 2024-11-08 | 34.48 | 34.29 | ↓$0.19 (-0.55%) | 33.79 | 34.55 | 258.44K |
| 2024-11-07 | 34.93 | 34.21 | ↓$0.72 (-2.06%) | 34.13 | 35.55 | 437.77K |
| 2024-11-06 | 34.47 | 34.67 | ↑$0.20 (0.58%) | 34.11 | 34.93 | 422.78K |
| 2024-11-05 | 34.15 | 34.47 | ↑$0.32 (0.94%) | 34.00 | 34.56 | 439.45K |
| 2024-11-04 | 33.94 | 33.90 | ↓$0.04 (-0.12%) | 33.57 | 34.45 | 397.95K |
| 2024-11-01 | 34.20 | 34.11 | ↓$0.09 (-0.26%) | 33.95 | 34.77 | 341K |
| 2024-10-31 | 34.90 | 34.24 | ↓$0.66 (-1.89%) | 34.12 | 35.07 | 300.94K |
| 2024-10-30 | 34.48 | 34.98 | ↑$0.50 (1.45%) | 34.48 | 35.12 | 372.47K |
| 2024-10-29 | 35.10 | 34.70 | ↓$0.40 (-1.14%) | 34.50 | 35.39 | 311.46K |
| 2024-10-28 | 35.86 | 35.46 | ↓$0.40 (-1.12%) | 35.41 | 36.30 | 293.80K |
| 2024-10-25 | 35.57 | 35.70 | ↑$0.13 (0.37%) | 35.24 | 36.06 | 428.78K |
| 2024-10-24 | 35.13 | 35.35 | ↑$0.22 (0.63%) | 35.00 | 35.45 | 254.66K |
| 2024-10-23 | 35.52 | 35.12 | ↓$0.40 (-1.13%) | 34.77 | 35.67 | 268.15K |
| 2024-10-22 | 36.00 | 35.69 | ↓$0.31 (-0.86%) | 35.47 | 36.12 | 519.05K |
| 2024-10-21 | 36.25 | 36.14 | ↓$0.11 (-0.30%) | 36.06 | 36.37 | 230K |
| 2024-10-18 | 36.50 | 36.28 | ↓$0.22 (-0.60%) | 35.98 | 36.50 | 304.65K |
| 2024-10-17 | 35.58 | 36.42 | ↑$0.84 (2.36%) | 35.51 | 36.49 | 356.08K |
| 2024-10-16 | 34.18 | 35.77 | ↑$1.59 (4.65%) | 34.18 | 35.89 | 384.43K |
| 2024-10-15 | 34.09 | 34.15 | ↑$0.06 (0.18%) | 33.85 | 34.37 | 340.76K |
| 2024-10-14 | 34.06 | 34.10 | ↑$0.04 (0.12%) | 33.96 | 34.35 | 115.27K |
Create an account or log in to view more rows.
$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
$BIP very nice