BIP
Brookfield Infrastructure Partners L.P. NYQ · BIP
$39.88
-0.37
(-0.92%)
Extended · +1.70σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment BIP crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $39.70 | $40.24 | $39.71 | $39.88 | 0.0M |
| 2026-07-22 | $39.70 | $40.67 | $39.70 | $40.25 | 3.2M |
| 2026-07-21 | $38.74 | $39.70 | $38.74 | $39.57 | 0.8M |
| 2026-07-20 | $39.26 | $39.56 | $38.72 | $39.18 | 0.4M |
| 2026-07-17 | $39.43 | $39.62 | $38.97 | $39.26 | 1.1M |
| 2026-07-16 | $38.28 | $39.26 | $38.28 | $39.16 | 0.5M |
| 2026-07-15 | $38.05 | $39.04 | $38.05 | $38.73 | 0.5M |
| 2026-07-14 | $37.68 | $38.27 | $37.68 | $38.15 | 0.7M |
| 2026-07-13 | $37.31 | $38.03 | $37.16 | $37.61 | 0.6M |
| 2026-07-10 | $36.68 | $37.94 | $36.68 | $37.65 | 0.6M |
| 2026-07-09 | $37.42 | $37.66 | $37.16 | $37.29 | 0.7M |
| 2026-07-08 | $36.85 | $37.42 | $36.41 | $37.36 | 0.7M |
| 2026-07-07 | $37.20 | $37.66 | $36.85 | $36.86 | 1.0M |
| 2026-07-06 | $36.69 | $37.52 | $36.69 | $37.31 | 1.4M |
| 2026-07-02 | $36.22 | $37.01 | $35.84 | $37.01 | 0.8M |
| 2026-07-01 | $36.80 | $36.85 | $35.91 | $36.00 | 0.4M |
| 2026-06-30 | $36.22 | $36.55 | $36.08 | $36.49 | 0.6M |
| 2026-06-29 | $36.41 | $36.68 | $35.88 | $36.45 | 0.7M |
| 2026-06-26 | $36.76 | $37.19 | $36.40 | $36.60 | 0.7M |
| 2026-06-25 | $36.65 | $37.24 | $36.37 | $36.39 | 0.9M |
| 2026-06-24 | $36.83 | $37.02 | $36.34 | $36.55 | 0.4M |
| 2026-06-23 | $36.10 | $36.83 | $35.84 | $36.77 | 1.0M |
| 2026-06-22 | $37.38 | $37.38 | $36.19 | $36.25 | 0.7M |
| 2026-06-18 | $37.42 | $37.88 | $37.34 | $37.57 | 0.7M |
| 2026-06-17 | $38.00 | $38.26 | $37.22 | $37.37 | 0.8M |
| 2026-06-16 | $38.49 | $38.53 | $37.98 | $38.09 | 0.7M |
| 2026-06-15 | $38.30 | $38.58 | $37.95 | $38.10 | 0.5M |
| 2026-06-12 | $38.45 | $38.77 | $38.13 | $38.28 | 0.3M |
| 2026-06-11 | $38.69 | $39.41 | $38.36 | $38.37 | 1.1M |
| 2026-06-10 | $38.39 | $39.35 | $38.39 | $38.99 | 0.7M |
| 2026-06-09 | $38.83 | $39.11 | $38.52 | $38.67 | 0.6M |
| 2026-06-08 | $38.80 | $39.42 | $38.44 | $38.67 | 0.9M |
| 2026-06-05 | $39.25 | $39.49 | $38.70 | $38.80 | 0.6M |
| 2026-06-04 | $38.92 | $39.41 | $38.58 | $39.03 | 0.6M |
| 2026-06-03 | $38.98 | $39.50 | $38.44 | $38.82 | 0.8M |
| 2026-06-02 | $38.69 | $39.33 | $38.69 | $38.81 | 0.6M |
| 2026-06-01 | $38.69 | $39.62 | $38.54 | $38.88 | 1.0M |
| 2026-05-29 | $39.00 | $39.23 | $38.59 | $39.04 | 0.8M |
| 2026-05-28 | $38.78 | $39.73 | $38.41 | $39.56 | 0.8M |
| 2026-05-27 | $38.73 | $39.00 | $38.20 | $38.74 | 0.7M |
| 2026-05-26 | $39.76 | $40.10 | $38.69 | $38.81 | 1.2M |
| 2026-05-22 | $40.02 | $40.12 | $39.58 | $39.64 | 0.5M |
| 2026-05-21 | $39.50 | $40.17 | $39.13 | $39.75 | 0.9M |
| 2026-05-20 | $38.54 | $39.36 | $38.34 | $39.19 | 0.6M |
| 2026-05-19 | $38.45 | $38.73 | $38.17 | $38.42 | 0.8M |
| 2026-05-18 | $38.00 | $38.74 | $37.93 | $38.61 | 0.4M |
| 2026-05-15 | $38.10 | $38.42 | $37.56 | $37.95 | 0.7M |
| 2026-05-14 | $38.40 | $38.95 | $38.36 | $38.36 | 0.7M |
| 2026-05-13 | $38.22 | $38.39 | $37.83 | $38.31 | 0.7M |
| 2026-05-12 | $37.47 | $38.20 | $37.45 | $38.07 | 0.8M |
| 2026-05-11 | $37.01 | $37.52 | $36.96 | $37.44 | 0.9M |
| 2026-05-08 | $36.96 | $37.07 | $36.33 | $36.77 | 0.8M |
| 2026-05-07 | $37.01 | $37.55 | $36.63 | $36.97 | 1.2M |
| 2026-05-06 | $36.75 | $37.30 | $36.51 | $37.13 | 1.4M |
| 2026-05-05 | $35.61 | $36.54 | $35.61 | $36.28 | 0.6M |
| 2026-05-04 | $36.27 | $36.27 | $35.14 | $35.73 | 1.0M |
| 2026-05-01 | $36.02 | $36.39 | $35.34 | $36.18 | 0.6M |
| 2026-04-30 | $35.06 | $36.22 | $34.97 | $35.85 | 0.9M |
| 2026-04-29 | $36.00 | $36.39 | $33.48 | $34.82 | 4.9M |
| 2026-04-28 | $35.94 | $36.11 | $35.32 | $35.36 | 0.5M |
| 2026-04-27 | $36.50 | $36.70 | $35.89 | $36.09 | 0.5M |
| 2026-04-24 | $35.75 | $36.35 | $35.60 | $36.22 | 0.4M |
| 2026-04-23 | $36.18 | $36.27 | $35.77 | $35.87 | 0.5M |
| 2026-04-22 | $36.50 | $36.60 | $35.90 | $36.01 | 0.5M |
| 2026-04-21 | $36.69 | $36.86 | $36.01 | $36.12 | 0.8M |
| 2026-04-20 | $36.39 | $37.19 | $36.39 | $36.72 | 0.9M |
| 2026-04-17 | $36.50 | $36.84 | $36.26 | $36.56 | 0.7M |
| 2026-04-16 | $37.04 | $37.20 | $36.25 | $36.25 | 0.6M |
| 2026-04-15 | $37.00 | $37.29 | $36.89 | $37.02 | 0.8M |
| 2026-04-14 | $36.82 | $37.27 | $36.71 | $37.23 | 0.9M |
| 2026-04-13 | $36.30 | $36.87 | $36.25 | $36.70 | 1.1M |
| 2026-04-10 | $36.63 | $37.15 | $36.51 | $36.56 | 0.5M |
| 2026-04-09 | $36.50 | $36.81 | $35.92 | $36.69 | 1.1M |
| 2026-04-08 | $36.47 | $36.85 | $36.34 | $36.71 | 1.0M |
| 2026-04-07 | $36.00 | $36.18 | $35.68 | $35.74 | 1.0M |
| 2026-04-06 | $37.00 | $37.00 | $36.08 | $36.22 | 0.9M |
| 2026-04-02 | $35.66 | $36.52 | $35.53 | $36.51 | 0.8M |
| 2026-04-01 | $36.44 | $36.53 | $36.05 | $36.35 | 1.3M |
| 2026-03-31 | $35.38 | $36.26 | $35.34 | $36.12 | 1.2M |
| 2026-03-30 | $35.19 | $35.61 | $34.84 | $35.21 | 0.7M |
| 2026-03-27 | $35.64 | $35.70 | $34.74 | $34.86 | 1.0M |
| 2026-03-26 | $35.35 | $35.92 | $35.25 | $35.67 | 0.5M |
| 2026-03-25 | $35.92 | $36.11 | $35.02 | $35.57 | 0.9M |
| 2026-03-24 | $35.50 | $35.65 | $34.88 | $35.52 | 1.7M |
| 2026-03-23 | $36.94 | $37.11 | $35.51 | $35.56 | 1.7M |
| 2026-03-20 | $36.79 | $36.97 | $36.06 | $36.47 | 1.7M |
| 2026-03-19 | $35.51 | $36.64 | $35.03 | $36.41 | 1.5M |
| 2026-03-18 | $36.56 | $36.56 | $35.64 | $35.76 | 1.1M |
| 2026-03-17 | $38.20 | $38.26 | $36.56 | $36.64 | 1.1M |
| 2026-03-16 | $38.10 | $38.77 | $37.78 | $37.92 | 0.9M |
| 2026-03-13 | $38.05 | $38.36 | $37.53 | $37.75 | 0.8M |
| 2026-03-12 | $38.09 | $38.53 | $37.74 | $37.87 | 1.6M |
| 2026-03-11 | $37.85 | $39.10 | $37.85 | $38.89 | 1.2M |
| 2026-03-10 | $37.12 | $38.23 | $36.80 | $37.99 | 1.0M |
| 2026-03-09 | $37.16 | $37.20 | $36.78 | $36.89 | 1.0M |
| 2026-03-06 | $37.51 | $37.87 | $37.08 | $37.60 | 0.9M |
| 2026-03-05 | $38.69 | $38.82 | $37.78 | $38.01 | 1.4M |
| 2026-03-04 | $39.55 | $39.66 | $38.80 | $38.94 | 1.3M |
| 2026-03-03 | $38.98 | $39.43 | $38.33 | $39.31 | 1.2M |
| 2026-03-02 | $38.59 | $40.32 | $38.36 | $39.68 | 1.4M |
| 2026-02-27 | $39.14 | $39.67 | $38.77 | $39.04 | 0.9M |
| 2026-02-26 | $39.37 | $40.18 | $39.33 | $40.08 | 0.6M |
| 2026-02-25 | $39.06 | $39.66 | $39.05 | $39.44 | 0.6M |
| 2026-02-24 | $38.86 | $39.48 | $38.80 | $39.15 | 0.9M |
| 2026-02-23 | $38.50 | $39.18 | $38.45 | $38.70 | 0.8M |
| 2026-02-20 | $38.15 | $38.79 | $37.92 | $38.53 | 0.7M |
| 2026-02-19 | $38.10 | $38.18 | $37.64 | $38.10 | 0.6M |
| 2026-02-18 | $38.74 | $38.81 | $38.06 | $38.27 | 0.8M |
| 2026-02-17 | $38.41 | $39.12 | $38.26 | $38.69 | 0.7M |
| 2026-02-13 | $38.60 | $38.90 | $38.47 | $38.75 | 0.6M |
| 2026-02-12 | $39.41 | $39.85 | $38.50 | $38.60 | 0.7M |
| 2026-02-11 | $39.40 | $39.71 | $38.70 | $39.18 | 1.0M |
| 2026-02-10 | $38.57 | $39.07 | $38.39 | $39.00 | 1.1M |
| 2026-02-09 | $37.43 | $38.61 | $37.43 | $38.38 | 1.2M |
| 2026-02-06 | $37.26 | $38.08 | $37.26 | $38.04 | 1.1M |
| 2026-02-05 | $36.77 | $37.22 | $36.34 | $37.03 | 0.9M |
| 2026-02-04 | $36.36 | $37.10 | $36.36 | $36.77 | 0.7M |
| 2026-02-03 | $36.70 | $36.93 | $36.44 | $36.70 | 0.6M |
| 2026-02-02 | $35.98 | $36.77 | $35.86 | $36.62 | 0.8M |
| 2026-01-30 | $36.41 | $36.81 | $36.00 | $36.15 | 0.5M |
| 2026-01-29 | $35.53 | $36.52 | $35.04 | $36.35 | 1.3M |
| 2026-01-28 | $35.30 | $35.77 | $35.05 | $35.32 | 0.7M |
| 2026-01-27 | $35.37 | $35.60 | $35.09 | $35.38 | 0.4M |
| 2026-01-26 | $34.76 | $35.35 | $34.76 | $35.14 | 0.4M |
| 2026-01-23 | $34.70 | $35.30 | $34.50 | $35.25 | 0.4M |