BIP - Brookfield Infrastructure Partners L.P.
31.93
0.290 0.908%
Share volume: 353,153
Last Updated: 05-08-2025
Transportation/Water Transport:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$31.64
0.29
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $32.24 | $32.24 | $32.24 | $32.24 | $31.65 | $31.65 | $31.93 | $31.93 | 353,153 | $353,153.00 |
| 05-07-2025 | $31.25 | $31.25 | $31.84 | $31.84 | $31.17 | $31.17 | $31.64 | $31.64 | 285,389 | $285,389.00 |
| 05-06-2025 | $30.92 | $30.92 | $31.34 | $31.34 | $30.81 | $30.81 | $31.16 | $31.16 | 271,894 | $271,894.00 |
| 05-05-2025 | $30.92 | $30.92 | $31.03 | $31.03 | $30.55 | $30.55 | $30.83 | $30.83 | 385,614 | $385,614.00 |
| 05-02-2025 | $30.50 | $30.50 | $31.06 | $31.06 | $30.22 | $30.22 | $30.97 | $30.97 | 554,511 | $554,511.00 |
| 05-01-2025 | $30.01 | $30.01 | $30.47 | $30.47 | $29.19 | $29.19 | $30.11 | $30.11 | 424,681 | $424,681.00 |
| 04-30-2025 | $29.45 | $29.45 | $30.47 | $30.47 | $29.00 | $29.00 | $30.01 | $30.01 | 383,410 | $383,410.00 |
| 04-29-2025 | $29.23 | $29.23 | $29.50 | $29.50 | $28.91 | $28.91 | $29.45 | $29.45 | 455,172 | $455,172.00 |
| 04-28-2025 | $29.00 | $29.00 | $29.20 | $29.20 | $28.90 | $28.90 | $29.17 | $29.17 | 387,397 | $387,397.00 |
| 04-25-2025 | $28.90 | $28.90 | $29.05 | $29.05 | $28.76 | $28.76 | $28.90 | $28.90 | 489,843 | $489,843.00 |
