NYSE - Delayed Quote USD

Brookfield Infrastructure Partners L.P. (BIP-PA)

Compare
17.61
-0.18
(-1.04%)
At close: January 10 at 3:34:56 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 17.62 17.75 17.61 17.61 17.61 6,226
Jan 8, 2025 17.69 17.99 17.63 17.80 17.80 10,784
Jan 7, 2025 17.70 17.79 17.32 17.76 17.76 9,019
Jan 6, 2025 17.65 17.84 17.60 17.74 17.74 4,193
Jan 3, 2025 17.60 17.81 17.60 17.64 17.64 16,892
Jan 2, 2025 17.30 17.71 17.20 17.52 17.52 8,844
Dec 31, 2024 17.54 17.67 17.03 17.03 17.03 68,543
Dec 30, 2024 17.88 17.88 17.43 17.54 17.54 16,278
Dec 27, 2024 18.20 18.20 17.75 17.77 17.77 7,284
Dec 26, 2024 18.04 18.20 18.04 18.20 18.20 4,467
Dec 24, 2024 18.28 18.35 18.20 18.20 18.20 1,305
Dec 23, 2024 18.60 18.60 18.25 18.35 18.35 3,139
Dec 20, 2024 18.26 18.68 18.26 18.68 18.68 13,414
Dec 19, 2024 18.19 18.26 18.06 18.26 18.26 9,486
Dec 18, 2024 18.30 18.30 18.26 18.26 18.26 29,498
Dec 17, 2024 18.46 18.46 18.30 18.30 18.30 5,631
Dec 16, 2024 18.63 18.74 18.44 18.46 18.46 5,895
Dec 13, 2024 18.81 18.83 18.74 18.74 18.74 6,578
Dec 12, 2024 19.59 19.59 18.98 18.98 18.98 3,547
Dec 11, 2024 19.43 19.90 19.34 19.68 19.68 9,072
Dec 10, 2024 19.84 19.98 19.72 19.98 19.98 2,133
Dec 9, 2024 18.94 19.85 18.94 19.85 19.85 6,266
Dec 6, 2024 19.25 19.73 19.20 19.73 19.73 7,361
Dec 5, 2024 19.06 19.24 19.04 19.24 19.24 1,833
Dec 4, 2024 18.80 19.16 18.80 19.14 19.14 1,162
Dec 3, 2024 19.20 19.20 19.20 19.20 19.20 523
Dec 2, 2024 19.34 19.39 19.17 19.17 19.17 2,564
Nov 29, 2024 0.32 Dividend
Nov 29, 2024 19.21 19.28 19.15 19.22 19.22 4,830
Nov 27, 2024 19.37 19.65 19.33 19.40 19.08 6,034
Nov 26, 2024 19.10 19.30 19.10 19.30 18.98 3,541
Nov 25, 2024 19.18 19.57 19.11 19.55 19.23 30,090
Nov 22, 2024 19.10 19.45 18.93 19.07 18.75 18,191
Nov 21, 2024 19.19 19.19 18.98 19.10 18.78 18,122
Nov 20, 2024 19.02 19.52 19.02 19.15 18.83 3,498
Nov 19, 2024 19.28 19.30 19.02 19.02 18.71 3,298
Nov 18, 2024 19.26 19.65 19.22 19.27 18.95 5,882
Nov 15, 2024 19.36 19.36 19.26 19.26 18.94 2,628
Nov 14, 2024 19.50 19.75 19.40 19.45 19.13 7,830
Nov 13, 2024 19.99 19.99 19.66 19.66 19.34 7,979
Nov 12, 2024 20.00 20.18 20.00 20.01 19.68 8,461
Nov 11, 2024 20.38 20.74 20.36 20.36 20.02 6,793
Nov 8, 2024 20.26 20.99 20.26 20.52 20.19 8,184
Nov 7, 2024 20.51 20.93 19.92 20.53 20.19 5,998
Nov 6, 2024 20.37 20.62 20.27 20.56 20.22 2,574
Nov 5, 2024 19.73 20.59 19.32 20.59 20.25 4,221
Nov 4, 2024 19.45 19.80 19.45 19.80 19.47 1,835
Nov 1, 2024 20.07 20.07 19.50 19.50 19.18 1,909
Oct 31, 2024 20.14 20.14 19.77 20.02 19.69 1,616
Oct 30, 2024 20.09 20.18 20.09 20.15 19.82 979
Oct 29, 2024 20.35 20.35 20.20 20.22 19.88 5,071
Oct 28, 2024 20.32 20.33 20.30 20.30 19.96 894
Oct 25, 2024 20.68 20.68 20.31 20.31 19.97 668
Oct 24, 2024 20.43 20.43 20.43 20.43 20.09 751
Oct 23, 2024 20.25 20.32 20.25 20.31 19.98 1,007
Oct 22, 2024 20.40 20.40 20.30 20.34 20.00 3,424
Oct 21, 2024 20.87 20.87 20.47 20.47 20.13 872
Oct 18, 2024 21.13 21.16 20.95 20.95 20.60 1,245
Oct 17, 2024 20.67 21.49 20.67 20.93 20.59 8,083
Oct 16, 2024 20.76 20.92 20.70 20.71 20.37 1,952
Oct 15, 2024 20.76 20.86 20.76 20.85 20.51 7,212
Oct 14, 2024 20.74 20.74 20.62 20.66 20.32 3,717
Oct 11, 2024 20.09 20.87 20.09 20.83 20.49 5,174
Oct 10, 2024 20.46 20.79 20.38 20.77 20.43 4,719
Oct 9, 2024 20.50 20.65 20.50 20.65 20.31 2,489
Oct 8, 2024 20.29 20.54 20.01 20.53 20.19 5,347
Oct 7, 2024 20.57 20.57 20.19 20.19 19.86 3,075
Oct 4, 2024 20.62 20.69 20.52 20.60 20.26 1,528
Oct 3, 2024 19.95 20.77 19.95 20.75 20.41 9,887
Oct 2, 2024 19.86 20.11 19.65 20.11 19.78 7,191
Oct 1, 2024 19.94 19.94 19.71 19.71 19.38 13,914
Sep 30, 2024 20.40 20.45 19.80 19.80 19.47 19,342
Sep 27, 2024 20.61 20.62 20.52 20.52 20.18 1,070
Sep 26, 2024 20.66 20.75 20.66 20.66 20.32 3,297
Sep 25, 2024 20.84 20.84 20.64 20.66 20.32 9,977
Sep 24, 2024 20.64 20.75 20.64 20.72 20.37 6,510
Sep 23, 2024 20.75 20.77 20.75 20.75 20.41 2,745
Sep 20, 2024 20.62 20.75 20.62 20.75 20.41 4,029
Sep 19, 2024 20.55 20.89 20.55 20.76 20.42 6,039
Sep 18, 2024 20.49 20.89 20.44 20.65 20.31 2,691
Sep 17, 2024 20.67 20.81 20.63 20.64 20.30 7,013
Sep 16, 2024 20.60 20.75 20.57 20.57 20.23 8,187
Sep 13, 2024 20.60 20.60 20.49 20.59 20.25 5,122
Sep 12, 2024 20.57 20.57 20.52 20.52 20.18 4,217
Sep 11, 2024 20.34 20.48 20.06 20.43 20.09 3,437
Sep 10, 2024 20.04 20.48 20.04 20.20 19.87 5,548
Sep 9, 2024 19.00 20.08 19.00 20.04 19.71 11,686
Sep 6, 2024 19.40 19.78 19.39 19.47 19.15 5,239
Sep 5, 2024 18.97 19.55 18.97 19.48 19.16 1,016
Sep 4, 2024 19.17 19.58 18.98 19.44 19.12 10,340
Sep 3, 2024 19.03 19.11 18.95 18.95 18.64 6,739
Aug 30, 2024 0.32 Dividend
Aug 30, 2024 18.93 19.29 18.88 19.10 18.78 13,768
Aug 29, 2024 19.05 19.24 19.05 19.20 18.57 9,874
Aug 28, 2024 19.10 19.19 19.10 19.10 18.47 7,555
Aug 27, 2024 19.24 19.24 18.97 18.97 18.35 13,442
Aug 26, 2024 19.00 19.20 19.00 19.20 18.57 3,079
Aug 23, 2024 19.20 19.21 19.10 19.14 18.51 7,718
Aug 22, 2024 18.92 18.92 18.81 18.81 18.19 1,356
Aug 21, 2024 18.85 19.09 18.85 19.08 18.45 1,062
Aug 20, 2024 19.06 19.06 18.82 18.94 18.32 1,440
Aug 19, 2024 18.85 18.95 18.85 18.95 18.33 2,113
Aug 16, 2024 18.62 18.70 18.62 18.70 18.08 3,297
Aug 15, 2024 18.69 18.82 18.42 18.66 18.05 14,329
Aug 14, 2024 18.88 19.21 18.81 18.81 18.19 11,525
Aug 13, 2024 18.80 18.81 18.79 18.80 18.18 4,655
Aug 12, 2024 19.14 19.14 18.95 18.95 18.33 1,244
Aug 9, 2024 19.24 19.24 19.08 19.08 18.45 771
Aug 8, 2024 19.37 19.48 19.09 19.09 18.46 4,439
Aug 7, 2024 19.50 19.50 19.23 19.37 18.73 4,696
Aug 6, 2024 19.39 19.39 19.34 19.34 18.71 2,805
Aug 5, 2024 18.85 19.25 17.96 19.25 18.62 3,420
Aug 2, 2024 18.79 19.04 18.79 19.04 18.41 5,596
Aug 1, 2024 19.01 19.17 19.01 19.05 18.42 6,637
Jul 31, 2024 18.78 19.01 18.78 19.01 18.38 2,658
Jul 30, 2024 18.74 18.82 18.74 18.82 18.20 1,248
Jul 29, 2024 18.81 19.40 18.80 18.83 18.21 8,604
Jul 26, 2024 18.69 18.88 18.64 18.65 18.04 6,713
Jul 25, 2024 18.74 18.94 18.74 18.75 18.13 2,087
Jul 24, 2024 19.02 19.10 18.63 18.63 18.02 3,846
Jul 23, 2024 19.16 19.31 19.01 19.02 18.39 5,376
Jul 22, 2024 19.16 19.50 19.16 19.16 18.53 12,081
Jul 19, 2024 19.02 19.33 19.02 19.33 18.69 1,212
Jul 18, 2024 19.19 19.19 19.00 19.16 18.53 2,535
Jul 17, 2024 19.06 19.30 19.06 19.30 18.66 1,531
Jul 16, 2024 19.18 19.37 19.13 19.13 18.50 1,655
Jul 15, 2024 19.18 19.38 18.93 19.38 18.74 10,561
Jul 12, 2024 19.03 19.19 19.03 19.17 18.54 783
Jul 11, 2024 18.93 19.05 18.93 19.05 18.42 837
Jul 10, 2024 19.00 19.07 18.90 18.93 18.31 11,051
Jul 9, 2024 19.10 19.10 18.85 18.90 18.28 6,204
Jul 8, 2024 19.16 19.16 19.16 19.16 18.53 1,426
Jul 5, 2024 18.74 18.90 18.74 18.90 18.28 1,544
Jul 3, 2024 18.57 18.75 18.57 18.75 18.13 1,385
Jul 2, 2024 18.46 18.46 18.46 18.46 17.85 714
Jul 1, 2024 18.46 18.46 18.46 18.46 17.85 856
Jun 28, 2024 18.66 18.66 18.56 18.56 17.95 1,303
Jun 27, 2024 18.76 18.76 18.75 18.75 18.13 817
Jun 26, 2024 18.51 18.91 18.50 18.91 18.29 683
Jun 25, 2024 18.44 18.59 18.44 18.59 17.98 678
Jun 24, 2024 18.38 18.53 18.38 18.53 17.92 4,727
Jun 21, 2024 18.40 18.47 18.40 18.47 17.86 278
Jun 20, 2024 18.38 18.53 18.38 18.48 17.87 10,701
Jun 18, 2024 18.53 18.56 18.37 18.46 17.85 13,040
Jun 17, 2024 18.28 18.73 18.28 18.47 17.86 10,921
Jun 14, 2024 18.19 18.37 18.19 18.37 17.77 781
Jun 13, 2024 18.17 18.21 18.14 18.20 17.60 1,628
Jun 12, 2024 18.47 18.48 18.10 18.17 17.57 18,136
Jun 11, 2024 18.35 18.36 18.09 18.36 17.76 6,573
Jun 10, 2024 18.44 18.66 18.24 18.45 17.84 3,561
Jun 7, 2024 18.65 18.65 18.32 18.44 17.83 2,082
Jun 6, 2024 18.38 18.73 18.20 18.72 18.10 10,748
Jun 5, 2024 18.28 18.41 18.17 18.18 17.58 6,853
Jun 4, 2024 18.25 18.49 18.22 18.31 17.71 10,117
Jun 3, 2024 18.27 18.47 18.14 18.47 17.86 10,289
May 31, 2024 0.32 Dividend
May 31, 2024 18.21 18.75 18.21 18.23 17.63 12,103
May 30, 2024 18.60 18.76 18.55 18.67 17.75 8,166
May 29, 2024 18.91 18.94 18.51 18.51 17.59 29,979
May 28, 2024 19.07 19.14 18.82 18.96 18.02 5,519
May 24, 2024 18.92 18.93 18.81 18.92 17.98 7,374
May 23, 2024 18.74 18.74 18.38 18.72 17.79 22,867
May 22, 2024 18.66 19.07 18.64 18.78 17.85 14,289
May 21, 2024 18.77 18.78 18.59 18.75 17.82 11,091
May 20, 2024 18.68 19.02 18.59 18.85 17.92 55,406
May 17, 2024 18.29 18.43 18.02 18.35 17.44 5,504
May 16, 2024 18.01 19.12 17.98 18.31 17.40 50,656
May 15, 2024 17.81 18.03 17.54 17.91 17.02 2,284
May 14, 2024 17.90 17.93 17.70 17.70 16.82 6,646
May 13, 2024 17.30 18.16 17.28 17.92 17.03 20,740
May 10, 2024 17.57 17.57 17.28 17.30 16.44 6,232
May 9, 2024 17.82 17.84 17.44 17.63 16.75 5,202
May 8, 2024 18.01 18.02 17.75 17.93 17.05 3,193
May 7, 2024 18.07 18.41 17.91 18.18 17.28 11,990
May 6, 2024 18.00 18.01 17.98 17.98 17.09 1,212
May 3, 2024 17.55 17.73 17.37 17.73 16.85 2,429
May 2, 2024 17.51 17.51 17.51 17.51 16.64 1,301
May 1, 2024 17.37 17.53 17.29 17.52 16.65 3,871
Apr 30, 2024 17.69 17.74 17.25 17.25 16.40 8,260
Apr 29, 2024 17.85 17.85 17.69 17.69 16.81 6,137
Apr 26, 2024 17.88 18.06 17.68 17.69 16.81 6,530
Apr 25, 2024 17.64 18.01 17.34 17.93 17.04 12,940
Apr 24, 2024 17.65 17.84 17.65 17.82 16.94 4,078
Apr 23, 2024 17.55 17.75 17.48 17.64 16.77 5,401
Apr 22, 2024 17.03 17.26 17.03 17.25 16.40 5,849
Apr 19, 2024 17.13 17.19 16.98 17.19 16.34 10,238
Apr 18, 2024 17.41 17.51 17.08 17.33 16.47 10,128
Apr 17, 2024 17.40 17.64 17.40 17.57 16.70 9,013
Apr 16, 2024 17.48 17.48 17.13 17.25 16.39 6,823
Apr 15, 2024 17.50 17.50 16.56 17.13 16.28 17,124
Apr 12, 2024 17.79 17.79 17.60 17.60 16.73 2,058
Apr 11, 2024 17.84 17.84 17.40 17.42 16.56 8,496
Apr 10, 2024 18.47 18.58 18.01 18.03 17.14 7,451
Apr 9, 2024 18.30 18.60 18.14 18.60 17.68 11,683
Apr 8, 2024 18.36 18.40 18.20 18.30 17.39 10,715
Apr 5, 2024 18.15 18.49 18.10 18.33 17.42 5,498
Apr 4, 2024 18.22 18.50 18.00 18.21 17.31 14,992
Apr 3, 2024 18.51 18.75 18.01 18.34 17.43 13,266
Apr 2, 2024 18.85 18.92 18.59 18.59 17.67 11,823
Apr 1, 2024 18.15 18.58 18.14 18.58 17.66 6,087
Mar 28, 2024 18.58 18.58 17.99 18.14 17.24 118,566
Mar 27, 2024 18.85 18.86 18.62 18.64 17.72 12,141
Mar 26, 2024 19.02 19.04 18.65 18.69 17.76 6,274
Mar 25, 2024 19.15 19.15 18.75 18.90 17.97 8,056
Mar 22, 2024 19.54 19.54 19.12 19.12 18.17 2,480
Mar 21, 2024 19.50 19.67 19.34 19.41 18.45 9,327
Mar 20, 2024 19.30 19.49 19.21 19.48 18.52 2,234
Mar 19, 2024 19.41 19.49 19.41 19.49 18.53 5,647
Mar 18, 2024 19.11 19.33 18.99 19.24 18.29 3,972
Mar 15, 2024 18.86 18.86 18.86 18.86 17.93 984
Mar 14, 2024 19.27 19.27 19.05 19.14 18.19 4,923
Mar 13, 2024 19.31 19.80 19.24 19.28 18.33 18,330
Mar 12, 2024 19.16 19.28 19.14 19.28 18.33 2,559
Mar 11, 2024 19.31 19.31 19.10 19.10 18.15 1,455
Mar 8, 2024 18.88 19.31 18.87 19.31 18.35 6,136
Mar 7, 2024 18.85 18.96 18.77 18.85 17.92 10,789
Mar 6, 2024 18.66 18.91 18.65 18.76 17.83 5,082
Mar 5, 2024 18.50 18.60 18.44 18.60 17.68 6,860
Mar 4, 2024 18.11 18.96 18.11 18.51 17.59 11,514
Mar 1, 2024 18.40 18.40 18.23 18.29 17.38 2,736
Feb 29, 2024 18.15 18.59 18.14 18.52 17.60 12,092
Feb 28, 2024 0.32 Dividend
Feb 28, 2024 18.13 18.15 17.98 18.07 17.17 5,941
Feb 27, 2024 18.52 18.52 18.23 18.27 17.06 10,028
Feb 26, 2024 18.94 18.94 18.49 18.50 17.28 13,203
Feb 23, 2024 18.44 18.91 18.44 18.91 17.66 8,216
Feb 22, 2024 17.80 18.31 17.80 18.31 17.10 10,832
Feb 21, 2024 17.60 18.09 17.60 17.79 16.61 4,056
Feb 20, 2024 18.10 18.10 17.55 17.75 16.58 11,110
Feb 16, 2024 17.75 17.78 17.73 17.78 16.60 2,140
Feb 15, 2024 17.40 17.62 17.35 17.62 16.45 4,046
Feb 14, 2024 17.62 17.79 17.11 17.47 16.31 6,421
Feb 13, 2024 18.29 18.29 17.52 17.54 16.38 8,180
Feb 12, 2024 18.15 18.20 17.96 18.20 17.00 6,900
Feb 9, 2024 17.59 18.15 17.40 18.15 16.95 2,532
Feb 8, 2024 17.75 18.00 17.68 18.00 16.81 12,981
Feb 7, 2024 17.69 17.70 17.50 17.50 16.34 2,245
Feb 6, 2024 17.67 17.69 17.31 17.69 16.52 4,416
Feb 5, 2024 17.44 17.58 17.10 17.58 16.42 13,201
Feb 2, 2024 17.38 17.52 17.04 17.07 15.94 6,538
Feb 1, 2024 17.65 17.65 17.04 17.39 16.23 16,043
Jan 31, 2024 18.09 18.11 17.40 17.40 16.25 31,912
Jan 30, 2024 18.18 18.20 18.08 18.08 16.88 3,659
Jan 29, 2024 18.14 18.34 18.07 18.08 16.88 10,872
Jan 26, 2024 17.85 18.15 17.85 18.05 16.86 16,262
Jan 25, 2024 17.85 17.87 17.83 17.87 16.69 1,931
Jan 24, 2024 17.94 17.97 17.84 17.86 16.68 3,028
Jan 23, 2024 17.70 17.90 17.70 17.77 16.59 4,137
Jan 22, 2024 17.36 17.70 17.36 17.70 16.53 4,386
Jan 19, 2024 17.41 17.41 17.28 17.30 16.16 4,404
Jan 18, 2024 17.94 17.94 17.47 17.48 16.32 1,361
Jan 17, 2024 17.88 17.91 17.88 17.90 16.72 2,217
Jan 16, 2024 17.70 17.90 17.67 17.88 16.70 4,274
Jan 12, 2024 17.32 17.78 17.32 17.70 16.53 7,202
Jan 11, 2024 17.54 17.54 17.25 17.33 16.18 3,953

Related Tickers

ELPC Companhia Paranaense de Energia
5.16
-2.55%
 
ELP Companhia Paranaense de Energia - COPEL
5.78
-2.53%
 
CDUAF Canadian Utilities Limited
23.64
+0.85%
 
AVA Avista Corporation
35.20
-3.67%
 
UTL Unitil Corporation
52.21
-0.70%
 
ALE ALLETE, Inc.
65.21
-0.14%
 
OTTR Otter Tail Corporation
72.89
-2.11%
 
SRE Sempra
78.73
-4.94%
 
AES The AES Corporation
12.02
-3.06%
 
RWE.DE RWE Aktiengesellschaft
28.14
-1.40%