BIP - Brookfield Infrastructure Partners L.P.
28
0.480 1.714%
Share volume: 528,552
Last Updated: 03-14-2025
Transportation/Water Transport:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$27.52
0.48
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-14-2025 | $27.67 | $27.67 | $28.03 | $28.03 | $27.55 | $27.55 | $28.00 | $28.00 | 528,552 | $528,552.00 |
| 03-13-2025 | $28.59 | $28.59 | $28.59 | $28.59 | $27.45 | $27.45 | $27.52 | $27.52 | 587,756 | $587,756.00 |
| 03-12-2025 | $28.50 | $28.50 | $28.67 | $28.67 | $27.98 | $27.98 | $28.39 | $28.39 | 535,787 | $535,787.00 |
| 03-11-2025 | $28.18 | $28.18 | $28.72 | $28.72 | $27.98 | $27.98 | $28.23 | $28.23 | 524,997 | $524,997.00 |
| 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 |