Brookfield Infrastructure...

AI Score

XX

Unlock

29.69
-0.67 (-2.21%)
At close: Mar 28, 2025, 3:59 PM
29.67
-0.07%
After-hours: Mar 28, 2025, 06:40 PM EDT

BIP Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 30.36 30.57 29.53 29.71 -0.65 -2.14% 523,992
Mar 27, 2025 30.04 30.45 29.95 30.36 0.21 0.70% 454,100
Mar 26, 2025 30.47 30.57 30.03 30.15 0.01 0.03% 483,500
Mar 25, 2025 30.00 30.25 29.49 30.14 0.15 0.50% 504,194
Mar 24, 2025 29.14 29.99 29.13 29.99 1.27 4.42% 535,324
Mar 21, 2025 28.86 28.90 28.28 28.72 -0.03 -0.10% 613,352
Mar 20, 2025 29.20 29.30 28.52 28.75 -0.72 -2.44% 628,135
Mar 19, 2025 28.59 29.68 28.36 29.47 0.79 2.75% 768,980
Mar 18, 2025 28.88 28.88 28.25 28.68 -0.21 -0.73% 481,400
Mar 17, 2025 28.00 29.01 27.98 28.89 0.89 3.18% 616,289
Mar 14, 2025 27.67 28.03 27.55 28.00 0.48 1.74% 560,167
Mar 13, 2025 28.59 28.59 27.45 27.52 -0.87 -3.06% 587,800
Mar 12, 2025 28.50 28.67 27.98 28.39 0.16 0.57% 535,800
Mar 11, 2025 28.18 28.72 27.98 28.23 0.06 0.21% 525,000
Mar 10, 2025 28.32 28.68 28.10 28.17 -0.49 -1.71% 809,317
Mar 7, 2025 29.19 29.21 28.03 28.66 -0.20 -0.69% 885,132
Mar 6, 2025 29.76 30.11 28.75 28.86 -1.35 -4.47% 1,107,100
Mar 5, 2025 29.90 30.58 29.90 30.21 0.25 0.83% 831,527
Mar 4, 2025 30.63 30.64 29.27 29.96 -1.05 -3.39% 875,900
Mar 3, 2025 31.80 31.95 30.67 31.01 -0.71 -2.24% 586,223
Feb 28, 2025 31.67 31.76 31.30 31.72 -0.07 -0.22% 370,100
Feb 27, 2025 32.22 32.22 31.61 31.79 -0.31 -0.97% 448,721
Feb 26, 2025 32.40 32.54 31.56 32.10 -0.30 -0.93% 805,800
Feb 25, 2025 32.80 33.08 31.90 32.40 -0.40 -1.22% 606,310
Feb 24, 2025 33.02 33.12 32.51 32.80 -0.19 -0.58% 735,020
Feb 21, 2025 33.40 33.51 32.84 32.99 -0.43 -1.29% 350,541
Feb 20, 2025 33.25 33.58 32.81 33.42 0.15 0.45% 416,200
Feb 19, 2025 33.25 33.50 32.76 33.27 -0.21 -0.63% 561,623
Feb 18, 2025 33.00 33.61 32.42 33.48 0.64 1.95% 468,781
Feb 14, 2025 33.16 33.26 32.59 32.84 -0.34 -1.02% 433,500
Feb 13, 2025 32.75 33.40 32.67 33.18 0.57 1.75% 359,500
Feb 12, 2025 32.90 32.95 32.43 32.61 -0.50 -1.51% 413,000
Feb 11, 2025 33.35 33.45 32.82 33.11 -0.22 -0.66% 404,900
Feb 10, 2025 33.35 33.52 32.80 33.33 0.06 0.18% 514,913
Feb 7, 2025 33.46 33.46 32.76 33.27 0.18 0.54% 461,900
Feb 6, 2025 33.22 33.30 32.66 33.09 0.08 0.24% 313,100
Feb 5, 2025 32.80 33.26 32.71 33.01 0.28 0.86% 293,229
Feb 4, 2025 32.32 33.10 32.04 32.73 0.70 2.19% 699,847
Feb 3, 2025 31.81 32.37 30.57 32.03 -0.78 -2.38% 707,406
Jan 31, 2025 33.51 33.85 32.47 32.81 -0.76 -2.26% 268,725
Jan 30, 2025 32.88 33.85 32.57 33.57 1.44 4.48% 392,150
Jan 29, 2025 32.35 32.60 31.83 32.13 -0.50 -1.53% 360,545
Jan 28, 2025 32.56 32.85 32.28 32.63 -0.14 -0.43% 322,700
Jan 27, 2025 33.03 33.38 32.51 32.77 -0.59 -1.77% 486,388
Jan 24, 2025 33.61 33.80 33.23 33.36 -0.24 -0.71% 528,391
Jan 23, 2025 32.22 33.71 32.22 33.60 1.27 3.93% 521,000
Jan 22, 2025 32.65 32.66 31.97 32.33 -0.10 -0.31% 363,500
Jan 21, 2025 31.94 32.96 31.66 32.43 1.21 3.88% 433,233
Jan 17, 2025 30.93 31.35 30.86 31.22 0.30 0.97% 273,010
Jan 16, 2025 31.30 31.30 30.83 30.92 -0.28 -0.90% 335,400