NYSE - Delayed Quote USD

Brookfield Infrastructure Partners L.P. (BIP)

Compare
31.53
-1.21
(-3.70%)
At close: January 10 at 4:00:01 PM EST
31.60
+0.07
+(0.22%)
After hours: January 10 at 6:55:52 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 32.05 32.57 31.24 31.53 31.53 356,800
Jan 8, 2025 32.72 32.97 32.40 32.74 32.74 367,600
Jan 7, 2025 32.57 33.04 32.46 32.71 32.71 179,700
Jan 6, 2025 31.95 32.74 31.95 32.57 32.57 285,800
Jan 3, 2025 31.75 32.12 31.57 31.96 31.96 404,900
Jan 2, 2025 32.07 32.15 31.54 31.86 31.86 509,200
Dec 31, 2024 31.66 32.09 31.48 31.79 31.79 239,000
Dec 30, 2024 31.54 32.17 31.15 31.71 31.71 294,300
Dec 27, 2024 31.77 32.18 31.40 31.64 31.64 183,700
Dec 26, 2024 31.67 32.21 31.65 31.97 31.97 151,000
Dec 24, 2024 31.87 32.07 31.75 32.00 32.00 151,300
Dec 23, 2024 31.21 32.07 30.79 32.03 32.03 402,400
Dec 20, 2024 30.60 31.58 30.52 31.36 31.36 745,200
Dec 19, 2024 30.56 31.28 30.50 31.00 31.00 652,000
Dec 18, 2024 32.19 32.43 30.10 30.42 30.42 540,300
Dec 17, 2024 32.23 32.50 31.93 32.49 32.49 783,800
Dec 16, 2024 32.60 32.77 32.24 32.36 32.36 291,300
Dec 13, 2024 33.35 33.64 32.66 32.72 32.72 671,600
Dec 12, 2024 33.74 33.86 33.25 33.39 33.39 393,300
Dec 11, 2024 34.96 34.96 33.69 33.85 33.85 485,600
Dec 10, 2024 33.85 34.71 33.37 34.50 34.50 475,400
Dec 9, 2024 34.40 34.74 33.78 33.85 33.85 220,400
Dec 6, 2024 35.25 35.25 34.23 34.41 34.41 372,000
Dec 5, 2024 34.56 35.17 34.50 34.92 34.92 241,600
Dec 4, 2024 34.90 34.97 34.46 34.64 34.64 353,500
Dec 3, 2024 35.00 35.50 34.76 34.91 34.91 253,800
Dec 2, 2024 35.00 35.35 34.64 35.14 35.14 383,200
Nov 29, 2024 35.47 35.47 34.76 34.97 34.97 328,000
Nov 27, 2024 35.01 35.57 34.83 35.35 35.35 261,600
Nov 26, 2024 34.97 35.25 34.30 34.83 34.83 411,300
Nov 25, 2024 35.00 35.64 34.81 35.27 35.27 287,600
Nov 22, 2024 34.80 35.02 34.51 34.74 34.74 237,600
Nov 21, 2024 33.94 35.10 33.86 34.86 34.86 323,800
Nov 20, 2024 34.14 34.30 33.64 34.19 34.19 245,100
Nov 19, 2024 34.05 34.45 33.43 34.31 34.31 387,600
Nov 18, 2024 34.12 34.82 34.12 34.35 34.35 240,100
Nov 15, 2024 34.22 34.41 33.82 34.20 34.20 362,600
Nov 14, 2024 34.50 34.88 33.92 34.05 34.05 360,600
Nov 13, 2024 34.60 34.73 34.00 34.46 34.46 384,800
Nov 12, 2024 34.55 34.80 34.22 34.79 34.79 275,800
Nov 11, 2024 34.25 35.21 34.25 34.82 34.82 462,400
Nov 8, 2024 34.48 34.55 33.79 34.29 34.29 258,400
Nov 7, 2024 34.93 35.55 34.13 34.21 34.21 437,800
Nov 6, 2024 34.47 34.93 34.11 34.67 34.67 422,800
Nov 5, 2024 34.15 34.56 34.00 34.47 34.47 439,400
Nov 4, 2024 33.94 34.45 33.57 33.90 33.90 397,900
Nov 1, 2024 34.20 34.77 33.95 34.11 34.11 341,000
Oct 31, 2024 34.90 35.07 34.12 34.24 34.24 300,900
Oct 30, 2024 34.48 35.12 34.48 34.98 34.98 372,500
Oct 29, 2024 35.10 35.39 34.50 34.70 34.70 311,500
Oct 28, 2024 35.86 36.30 35.41 35.46 35.46 293,800
Oct 25, 2024 35.57 36.06 35.24 35.70 35.70 428,800
Oct 24, 2024 35.13 35.45 35.00 35.35 35.35 254,700
Oct 23, 2024 35.52 35.67 34.77 35.12 35.12 268,200
Oct 22, 2024 36.00 36.12 35.47 35.69 35.69 519,100
Oct 21, 2024 36.25 36.37 36.06 36.14 36.14 230,000
Oct 18, 2024 36.50 36.50 35.98 36.28 36.28 304,600
Oct 17, 2024 35.58 36.49 35.51 36.42 36.42 355,900
Oct 16, 2024 34.18 35.89 34.18 35.77 35.77 384,300
Oct 15, 2024 34.09 34.37 33.85 34.15 34.15 340,800
Oct 14, 2024 34.06 34.35 33.96 34.10 34.10 115,300
Oct 11, 2024 33.46 34.20 33.46 34.04 34.04 167,200
Oct 10, 2024 33.70 33.80 33.17 33.50 33.50 187,500
Oct 9, 2024 33.77 34.11 33.58 33.91 33.91 133,000
Oct 8, 2024 34.10 34.31 33.33 33.78 33.78 171,900
Oct 7, 2024 34.77 34.77 33.60 34.08 34.08 204,700
Oct 4, 2024 34.15 34.94 34.15 34.67 34.67 373,600
Oct 3, 2024 33.77 34.12 33.62 34.09 34.09 298,400
Oct 2, 2024 34.50 34.70 33.84 34.28 34.28 344,900
Oct 1, 2024 35.42 35.42 34.39 34.49 34.49 377,500
Sep 30, 2024 35.00 35.48 34.90 35.04 35.04 328,900
Sep 27, 2024 34.90 35.41 34.90 35.19 35.19 426,000
Sep 26, 2024 34.34 35.29 34.22 35.02 35.02 513,000
Sep 25, 2024 33.93 34.09 33.64 33.97 33.97 206,800
Sep 24, 2024 33.77 34.28 33.76 33.92 33.92 238,300
Sep 23, 2024 33.80 34.00 33.54 33.80 33.80 297,200
Sep 20, 2024 33.41 33.98 33.24 33.79 33.79 387,700
Sep 19, 2024 33.32 33.73 32.78 33.53 33.53 456,900
Sep 18, 2024 32.98 33.12 32.28 32.57 32.57 212,000
Sep 17, 2024 33.56 33.63 32.74 32.96 32.96 251,600
Sep 16, 2024 33.28 33.69 33.04 33.50 33.50 279,400
Sep 13, 2024 33.51 33.83 33.09 33.19 33.19 450,400
Sep 12, 2024 32.11 33.26 31.86 33.10 33.10 461,300
Sep 11, 2024 31.31 32.22 31.25 32.01 32.01 237,300
Sep 10, 2024 31.85 31.85 31.33 31.53 31.53 329,200
Sep 9, 2024 31.20 32.13 31.20 31.83 31.83 316,500
Sep 6, 2024 31.30 31.73 30.91 31.08 31.08 308,100
Sep 5, 2024 31.25 31.71 31.22 31.38 31.38 504,100
Sep 4, 2024 31.00 31.82 31.00 31.46 31.46 356,800
Sep 3, 2024 32.12 32.12 31.06 31.17 31.17 302,800
Aug 30, 2024 0.41 Dividend
Aug 30, 2024 32.00 32.49 31.87 32.15 32.15 508,100
Aug 29, 2024 32.62 32.80 32.39 32.50 32.10 644,800
Aug 28, 2024 32.76 33.03 32.36 32.52 32.11 306,800
Aug 27, 2024 32.74 33.19 32.68 33.02 32.61 312,700
Aug 26, 2024 32.65 33.23 32.65 32.94 32.53 332,600
Aug 23, 2024 32.30 33.19 32.23 32.79 32.38 422,700
Aug 22, 2024 31.93 32.26 31.88 32.14 31.74 203,000
Aug 21, 2024 31.73 32.25 31.59 31.93 31.53 236,500
Aug 20, 2024 31.95 31.99 31.39 31.66 31.27 199,900
Aug 19, 2024 31.49 32.13 31.49 32.00 31.60 343,700
Aug 16, 2024 31.00 31.49 30.97 31.41 31.02 159,800
Aug 15, 2024 30.61 31.31 30.60 30.96 30.57 297,000
Aug 14, 2024 30.13 30.58 30.00 30.48 30.10 249,400
Aug 13, 2024 29.98 30.40 29.98 30.18 29.80 211,100
Aug 12, 2024 30.12 30.22 29.69 29.98 29.61 215,700
Aug 9, 2024 30.58 30.58 29.63 30.12 29.74 397,700
Aug 8, 2024 30.29 30.46 30.04 30.08 29.71 360,600
Aug 7, 2024 30.54 30.54 28.93 29.90 29.53 609,000
Aug 6, 2024 30.03 30.31 29.29 29.96 29.59 436,400
Aug 5, 2024 28.47 30.75 28.26 30.17 29.79 706,000
Aug 2, 2024 30.70 31.30 29.93 30.35 29.97 418,500
Aug 1, 2024 32.00 32.67 30.85 31.04 30.65 396,600
Jul 31, 2024 31.15 32.24 31.04 31.58 31.19 508,800
Jul 30, 2024 30.81 31.30 30.60 31.30 30.91 277,000
Jul 29, 2024 30.64 31.54 30.59 30.85 30.47 307,100
Jul 26, 2024 31.28 31.58 31.01 31.36 30.97 320,500
Jul 25, 2024 30.91 31.35 30.75 30.92 30.53 491,300
Jul 24, 2024 30.84 31.68 30.84 31.04 30.65 391,100
Jul 23, 2024 30.86 31.72 30.67 31.20 30.81 295,800
Jul 22, 2024 30.61 31.16 30.20 30.96 30.57 410,400
Jul 19, 2024 30.29 30.61 30.06 30.45 30.07 299,200
Jul 18, 2024 31.09 31.23 30.28 30.44 30.06 669,300
Jul 17, 2024 31.39 31.69 30.88 31.17 30.78 678,700
Jul 16, 2024 30.95 31.69 30.62 31.52 31.13 420,000
Jul 15, 2024 30.99 31.27 30.36 30.56 30.18 442,100
Jul 12, 2024 30.61 31.13 30.61 30.97 30.58 370,600
Jul 11, 2024 29.47 30.53 29.30 30.39 30.01 527,400
Jul 10, 2024 28.01 29.44 27.99 29.32 28.95 743,200
Jul 9, 2024 28.21 28.26 27.72 27.87 27.52 196,400
Jul 8, 2024 28.38 28.71 28.15 28.29 27.94 330,000
Jul 5, 2024 29.34 29.60 28.39 28.40 28.05 666,400
Jul 3, 2024 27.97 28.94 27.97 28.73 28.37 302,300
Jul 2, 2024 27.21 28.15 27.15 27.90 27.55 421,600
Jul 1, 2024 27.63 27.90 27.07 27.14 26.80 380,500
Jun 28, 2024 27.65 27.80 27.32 27.44 27.10 335,700
Jun 27, 2024 27.31 28.19 27.31 27.66 27.32 257,400
Jun 26, 2024 28.05 28.09 27.45 27.58 27.24 408,500
Jun 25, 2024 27.81 28.29 27.63 28.21 27.86 382,700
Jun 24, 2024 27.11 28.17 27.11 28.09 27.74 595,400
Jun 21, 2024 26.91 27.49 26.91 26.95 26.61 435,700
Jun 20, 2024 27.01 27.33 26.70 27.07 26.73 465,400
Jun 18, 2024 27.00 27.57 26.83 27.05 26.71 833,000
Jun 17, 2024 27.19 27.41 26.72 27.07 26.73 514,000
Jun 14, 2024 27.71 27.93 27.18 27.53 27.19 770,800
Jun 13, 2024 28.38 28.48 27.88 27.88 27.53 422,100
Jun 12, 2024 28.74 29.09 28.18 28.24 27.89 555,300
Jun 11, 2024 28.35 28.47 27.73 27.89 27.54 380,600
Jun 10, 2024 28.36 28.98 28.12 28.59 28.23 385,400
Jun 7, 2024 29.14 29.34 28.45 28.55 28.19 308,300
Jun 6, 2024 29.10 29.67 28.78 29.56 29.19 368,800
Jun 5, 2024 28.96 29.57 28.84 29.18 28.82 229,800
Jun 4, 2024 29.13 29.13 28.40 28.85 28.49 201,200
Jun 3, 2024 29.01 29.38 28.53 29.13 28.77 294,100
May 31, 2024 0.41 Dividend
May 31, 2024 28.38 29.13 28.38 28.89 28.53 306,900
May 30, 2024 28.40 29.04 28.30 28.85 28.09 486,500
May 29, 2024 29.69 29.69 28.02 28.09 27.35 469,200
May 28, 2024 30.45 30.47 29.46 29.79 29.01 509,200
May 24, 2024 29.42 30.15 29.42 30.10 29.31 339,900
May 23, 2024 29.87 30.42 29.27 29.44 28.67 917,500
May 22, 2024 30.00 30.72 29.88 29.95 29.16 357,900
May 21, 2024 30.57 30.64 29.99 30.25 29.45 293,400
May 20, 2024 30.39 31.03 30.39 30.64 29.83 218,700
May 17, 2024 30.38 30.77 30.15 30.65 29.84 309,300
May 16, 2024 30.44 30.57 30.22 30.48 29.68 362,400
May 15, 2024 30.19 30.51 29.91 30.44 29.64 547,000
May 14, 2024 30.57 30.81 29.75 29.95 29.16 420,000
May 13, 2024 30.73 30.95 30.22 30.52 29.72 277,200
May 10, 2024 30.70 30.96 30.28 30.75 29.94 496,700
May 9, 2024 30.25 30.84 30.13 30.68 29.87 383,200
May 8, 2024 29.80 30.46 29.62 30.37 29.57 358,600
May 7, 2024 30.21 30.34 29.69 29.95 29.16 462,600
May 6, 2024 29.51 30.24 29.36 30.21 29.41 559,900
May 3, 2024 28.80 29.29 28.69 29.28 28.51 473,000
May 2, 2024 28.07 28.52 27.61 28.44 27.69 476,300
May 1, 2024 26.90 28.04 26.20 27.53 26.81 917,200
Apr 30, 2024 26.80 27.06 26.61 26.87 26.16 315,900
Apr 29, 2024 27.12 27.45 26.86 27.08 26.37 368,600
Apr 26, 2024 27.42 27.62 27.13 27.14 26.43 240,600
Apr 25, 2024 27.29 27.65 27.01 27.36 26.64 518,800
Apr 24, 2024 27.53 28.09 27.38 27.73 27.00 516,300
Apr 23, 2024 27.90 28.38 27.56 27.86 27.13 399,400
Apr 22, 2024 27.19 27.85 26.78 27.76 27.03 475,000
Apr 19, 2024 26.39 27.19 26.39 27.16 26.45 466,400
Apr 18, 2024 25.68 26.35 25.45 26.28 25.59 456,400
Apr 17, 2024 25.25 25.81 24.90 25.56 24.89 548,700
Apr 16, 2024 25.24 25.45 24.84 25.05 24.39 714,700
Apr 15, 2024 26.01 26.42 25.23 25.39 24.72 823,300
Apr 12, 2024 27.16 27.27 25.81 25.84 25.16 992,900
Apr 11, 2024 27.82 28.14 27.19 27.25 26.53 645,900
Apr 10, 2024 28.50 28.58 27.49 27.68 26.95 578,500
Apr 9, 2024 29.52 29.65 29.01 29.23 28.46 519,300
Apr 8, 2024 28.71 29.37 28.70 29.26 28.49 399,700
Apr 5, 2024 28.35 29.13 27.89 28.84 28.08 441,000
Apr 4, 2024 29.45 29.57 28.29 28.45 27.70 363,800
Apr 3, 2024 29.31 29.84 28.98 29.02 28.26 627,500
Apr 2, 2024 29.80 30.23 29.52 29.53 28.75 386,100
Apr 1, 2024 31.28 31.28 30.37 30.40 29.60 449,200
Mar 28, 2024 29.86 31.32 29.84 31.21 30.39 1,054,900
Mar 27, 2024 29.67 30.16 29.40 29.98 29.19 296,400
Mar 26, 2024 29.29 30.10 29.29 29.63 28.85 276,400
Mar 25, 2024 29.43 29.62 29.21 29.27 28.50 482,800
Mar 22, 2024 29.75 29.78 29.09 29.41 28.64 324,400
Mar 21, 2024 29.74 30.10 29.41 29.78 29.00 390,500
Mar 20, 2024 29.00 29.98 28.95 29.56 28.78 359,400
Mar 19, 2024 29.00 29.60 28.67 29.13 28.36 384,400
Mar 18, 2024 29.44 29.50 28.91 29.13 28.36 526,100
Mar 15, 2024 28.71 29.76 28.71 29.44 28.67 483,900
Mar 14, 2024 29.50 29.67 28.45 28.87 28.11 287,000
Mar 13, 2024 29.67 30.18 29.57 29.65 28.87 277,100
Mar 12, 2024 30.00 30.41 29.69 29.78 29.00 367,100
Mar 11, 2024 30.35 30.55 29.79 30.08 29.29 393,400
Mar 8, 2024 30.40 30.61 29.71 30.36 29.56 333,700
Mar 7, 2024 29.01 30.30 29.01 30.13 29.34 646,800
Mar 6, 2024 28.89 29.18 28.49 28.80 28.04 511,700
Mar 5, 2024 28.63 29.10 28.45 28.63 27.88 500,400
Mar 4, 2024 28.99 29.05 28.42 28.67 27.92 460,000
Mar 1, 2024 28.38 29.29 28.01 29.02 28.26 592,600
Feb 29, 2024 27.88 28.83 27.63 28.48 27.73 703,100
Feb 28, 2024 0.41 Dividend
Feb 28, 2024 27.86 28.06 27.46 27.64 26.91 1,154,400
Feb 27, 2024 29.40 29.61 28.17 28.50 27.36 1,351,000
Feb 26, 2024 30.36 30.47 28.97 29.16 27.99 1,352,000
Feb 23, 2024 30.83 31.08 30.34 30.62 29.39 842,600
Feb 22, 2024 31.90 32.26 30.66 30.78 29.54 449,200
Feb 21, 2024 32.32 32.52 31.75 31.83 30.55 852,500
Feb 20, 2024 31.75 32.11 31.60 31.85 30.57 429,100
Feb 16, 2024 31.60 32.01 31.43 31.78 30.50 328,600
Feb 15, 2024 30.95 31.91 30.82 31.84 30.56 512,100
Feb 14, 2024 30.12 30.69 29.88 30.66 29.43 489,800
Feb 13, 2024 30.90 30.98 29.60 29.70 28.51 671,900
Feb 12, 2024 31.00 31.78 31.00 31.60 30.33 272,400
Feb 9, 2024 30.55 31.32 30.55 31.15 29.90 408,500
Feb 8, 2024 30.81 31.02 30.33 30.75 29.52 281,500
Feb 7, 2024 31.53 31.86 30.93 30.99 29.75 313,800
Feb 6, 2024 31.10 31.51 30.99 31.45 30.19 340,800
Feb 5, 2024 30.98 31.46 30.55 31.10 29.85 589,400
Feb 2, 2024 31.75 31.75 30.89 31.39 30.13 571,500
Feb 1, 2024 32.25 32.26 31.08 31.84 30.56 487,900
Jan 31, 2024 31.98 32.19 31.17 31.39 30.13 380,400
Jan 30, 2024 31.46 32.02 31.22 31.95 30.67 249,500
Jan 29, 2024 31.30 31.97 30.95 31.77 30.49 368,500
Jan 26, 2024 31.73 31.91 31.04 31.20 29.95 467,500
Jan 25, 2024 30.87 31.71 30.65 31.60 30.33 720,100
Jan 24, 2024 31.24 32.00 30.52 30.65 29.42 683,900
Jan 23, 2024 30.78 31.35 30.41 30.92 29.68 871,900
Jan 22, 2024 30.99 31.50 30.49 30.63 29.40 732,800
Jan 19, 2024 30.32 31.06 29.90 30.97 29.73 478,900
Jan 18, 2024 30.15 30.60 29.76 30.33 29.11 512,200
Jan 17, 2024 29.94 30.24 29.56 30.01 28.80 618,000
Jan 16, 2024 29.98 30.55 29.54 30.49 29.27 449,000
Jan 12, 2024 30.36 31.15 30.10 30.15 28.94 250,100
Jan 11, 2024 31.10 31.10 29.96 30.22 29.01 352,300

Related Tickers

AES The AES Corporation
12.02
-3.06%
 
SRE Sempra
78.73
-4.94%
 
AVA Avista Corporation
35.20
-3.67%
 
CDUAF Canadian Utilities Limited
23.64
-1.62%
 
ELPC Companhia Paranaense de Energia
5.16
-2.55%
 
CU.TO Canadian Utilities Limited
34.09
-0.55%
 
ALE ALLETE, Inc.
65.21
-0.14%
 
OTTR Otter Tail Corporation
72.89
-2.11%
 
ELP Companhia Paranaense de Energia - COPEL
5.78
-2.53%
 
ACO-X.TO ATCO Ltd.
47.02
-0.19%