BIP

Brookfield Infrastructur... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookfield Infrastructure Partners LP BIP NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.57 0.94% 61.20 20:00:00
Open Price Low Price High Price Close Price Prev Close
60.93 60.41 61.42 61.20 60.63
more quote information »

BIP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week58.8161.4258.5260.47222,8602.394.06%
1 Month66.2466.5057.4561.25269,128-5.04-7.61%
3 Months58.6369.0157.4562.61261,2362.574.38%
6 Months57.6769.0155.4060.49283,5543.536.12%
1 Year54.0069.0152.9258.51264,2397.2013.33%
3 Years41.9269.0125.7749.11318,99319.2845.99%
5 Years39.6269.0125.7745.79320,06821.5854.47%

BIP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 20 2022 61.20 0.57 0.94% 60.93 61.42 60.41 150,222
May 19 2022 60.63 -0.22 -0.36% 60.55 61.02 60.13 414,401
May 18 2022 60.85 -0.11 -0.18% 60.50 61.23 60.31 194,197
May 17 2022 60.96 0.53 0.88% 61.13 61.13 60.3965 115,944
May 16 2022 60.43 0.85 1.43% 59.87 60.70 59.35 181,918
May 13 2022 59.58 1.04 1.78% 58.81 60.4692 58.52 207,839
May 12 2022 58.54 -0.27 -0.46% 58.33 58.8119 57.74 227,773
May 11 2022 58.81 0.14 0.24% 58.61 59.9092 58.54 187,000
May 10 2022 58.67 -0.39 -0.66% 59.35 60.11 57.45 241,643
May 09 2022 59.06 -2.16 -3.53% 60.28 60.56 58.99 339,004
May 06 2022 61.22 0.08 0.13% 60.60 61.5049 60.325 248,801
May 05 2022 61.14 -0.93 -1.5% 62.07 62.20 60.40 219,697
May 04 2022 62.07 1.27 2.09% 60.65 62.36 60.00 194,678
May 03 2022 60.80 0.47 0.78% 60.00 60.922 59.32 398,354
May 02 2022 60.33 -2.10 -3.36% 62.00 62.39 59.84 427,986
Apr 29 2022 62.43 -1.19 -1.87% 63.39 63.68 61.965 197,168
Apr 28 2022 63.62 0.83 1.32% 63.42 64.09 62.82 261,560
Apr 27 2022 62.79 0.83 1.34% 61.93 62.95 61.48 230,421
Apr 26 2022 61.96 -2.49 -3.86% 64.18 64.18 61.60 345,190
Apr 25 2022 64.45 0.22 0.34% 63.88 64.68 63.02 343,676
Apr 22 2022 64.23 -2.68 -4.01% 66.24 66.50 64.10 405,315
See More Historical Prices »


Your Recent History
NYSE
BIP
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.