BIP - Brookfield Infrastructure Partners L.P.
28.23
0.060 0.213%
Share volume: 520,977
Last Updated: 03-11-2025
Transportation/Water Transport:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$28.17
0.06
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $28.18 | $28.18 | $28.72 | $28.72 | $27.98 | $27.98 | $28.23 | $28.23 | 520,977 | $520,977.00 |
| 03-10-2025 | $28.32 | $28.32 | $28.68 | $28.68 | $28.10 | $28.10 | $28.17 | $28.17 | 809,317 | $809,317.00 |
| 03-07-2025 | $29.19 | $29.19 | $29.21 | $29.21 | $28.03 | $28.03 | $28.66 | $28.66 | 885,132 | $885,132.00 |
| 03-06-2025 | $29.76 | $29.76 | $30.11 | $30.11 | $28.75 | $28.75 | $28.86 | $28.86 | 1,107,061 | $1,107,061.00 |
| 03-05-2025 | $29.90 | $29.90 | $30.58 | $30.58 | $29.90 | $29.90 | $30.21 | $30.21 | 831,527 | $831,527.00 |
| 03-04-2025 | $30.63 | $30.63 | $30.64 | $30.64 | $29.27 | $29.27 | $29.96 | $29.96 | 875,872 | $875,872.00 |
| 03-03-2025 | $31.80 | $31.80 | $31.95 | $31.95 | $30.67 | $30.67 | $31.01 | $31.01 | 586,223 | $586,223.00 |
| 02-28-2025 | $31.67 | $31.67 | $31.76 | $31.76 | $31.30 | $31.30 | $31.72 | $31.72 | 370,073 | $357,744.00 |
| 02-27-2025 | $32.22 | $32.22 | $32.22 | $32.22 | $31.61 | $31.61 | $31.79 | $31.79 | 448,721 | $448,721.00 |
| 02-26-2025 | $32.40 | $32.40 | $32.54 | $32.54 | $31.56 | $31.56 | $32.10 | $32.10 | 805,780 | $805,780.00 |