ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BIP.PR.B Brookfield Infrastructure Partners Lp

23.20
0.00 (0.00%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BIP.PR.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 23.20 0.00 0.00% 23.20 23.20 23.20 0
Mar 27 2024 23.20 0.60 2.65% 22.89 23.20 22.89 7,457
Mar 26 2024 22.60 0.15 0.67% 22.44 22.60 22.44 7,300
Mar 25 2024 22.45 0.20 0.90% 22.31 22.45 22.31 1,325
Mar 22 2024 22.25 0.05 0.23% 22.20 22.30 22.20 5,604
Mar 21 2024 22.20 -0.05 -0.22% 22.25 22.25 22.20 4,800
Mar 20 2024 22.25 -0.05 -0.22% 22.21 22.25 22.21 4,200
Mar 19 2024 22.30 0.08 0.36% 22.22 22.30 22.22 200
Mar 18 2024 22.22 -0.02 -0.09% 22.21 22.22 22.21 400
Mar 15 2024 22.24 0.15 0.68% 22.08 22.24 22.07 500
Mar 14 2024 22.09 0.02 0.09% 22.09 22.11 22.09 4,900
Mar 13 2024 22.07 -0.10 -0.45% 22.31 22.31 22.07 9,500
Mar 12 2024 22.17 0.00 0.00% 22.17 22.17 22.17 400
Mar 11 2024 22.17 0.07 0.32% 22.17 22.17 22.17 1,100
Mar 08 2024 22.10 -0.09 -0.41% 22.26 22.26 22.10 4,200
Mar 07 2024 22.19 -0.16 -0.72% 22.25 22.25 22.19 1,500
Mar 06 2024 22.35 0.10 0.45% 22.20 22.35 22.20 2,049
Mar 05 2024 22.25 0.10 0.45% 22.22 22.25 22.22 500
Mar 04 2024 22.15 0.00 0.00% 22.15 22.15 22.15 0
Mar 01 2024 22.15 0.00 0.00% 22.15 22.15 22.15 0
Feb 29 2024 22.15 0.05 0.23% 22.27 22.27 22.15 600
Feb 28 2024 22.10 -0.32 -1.43% 22.10 22.10 22.10 200
Feb 27 2024 22.42 -0.01 -0.04% 22.43 22.43 22.35 1,200
Feb 26 2024 22.43 0.05 0.22% 22.42 22.43 22.42 700
Feb 23 2024 22.38 -0.04 -0.18% 22.49 22.49 22.34 5,200
Feb 22 2024 22.42 0.13 0.58% 22.35 22.42 22.33 5,800
Feb 21 2024 22.29 -0.11 -0.49% 22.60 22.60 22.29 500
Feb 20 2024 22.40 -0.05 -0.22% 22.40 22.40 22.40 2,000
Feb 16 2024 22.45 -0.21 -0.93% 22.51 22.51 22.40 3,800
Feb 15 2024 22.66 -0.04 -0.18% 22.70 22.70 22.50 1,710
Feb 14 2024 22.70 0.16 0.71% 22.47 22.70 22.46 8,600
Feb 13 2024 22.54 -0.26 -1.14% 22.96 22.96 22.54 730
Feb 12 2024 22.80 -0.19 -0.83% 23.00 23.00 22.80 1,400
Feb 09 2024 22.99 -0.01 -0.04% 22.99 22.99 22.99 285
Feb 08 2024 23.00 0.30 1.32% 22.75 23.00 22.75 1,300
Feb 07 2024 22.70 0.05 0.22% 22.65 22.70 22.65 2,100
Feb 06 2024 22.65 -0.24 -1.05% 22.80 22.85 22.65 1,500
Feb 05 2024 22.89 0.00 0.00% 22.89 22.89 22.89 0
Feb 02 2024 22.89 -0.02 -0.09% 22.98 22.98 22.85 2,700
Feb 01 2024 22.91 -0.09 -0.39% 22.97 22.97 22.88 1,700
Jan 31 2024 23.00 -0.12 -0.52% 22.93 23.00 22.85 3,100
Jan 30 2024 23.12 -0.42 -1.78% 23.16 23.16 23.12 2,100
Jan 29 2024 23.54 -0.06 -0.25% 23.50 23.54 23.50 2,358
Jan 26 2024 23.60 -0.10 -0.42% 23.45 23.60 23.45 3,750
Jan 25 2024 23.70 -0.13 -0.55% 23.80 23.80 23.65 45,593
Jan 24 2024 23.83 -0.01 -0.04% 23.72 23.83 23.66 1,433
Jan 23 2024 23.84 -0.06 -0.25% 23.75 23.84 23.72 2,300
Jan 22 2024 23.90 -0.59 -2.41% 24.45 24.45 23.90 1,101
Jan 19 2024 24.49 -0.18 -0.73% 24.32 24.49 23.80 153,072
Jan 18 2024 24.67 1.82 7.96% 22.80 24.67 22.80 7,150
Jan 17 2024 22.85 0.00 0.00% 22.85 22.85 22.85 300
Jan 16 2024 22.85 -0.20 -0.87% 22.78 22.85 22.78 1,100
Jan 15 2024 23.05 0.06 0.26% 22.55 23.09 22.55 2,600
Jan 12 2024 22.99 0.24 1.05% 22.74 22.99 22.74 8,500
Jan 11 2024 22.75 0.09 0.40% 22.75 22.75 22.75 300
Jan 10 2024 22.66 0.06 0.27% 22.61 22.79 22.51 1,191
Jan 09 2024 22.60 0.45 2.03% 22.49 22.60 22.49 3,470
Jan 08 2024 22.15 0.10 0.45% 22.09 22.50 22.09 3,200
Jan 05 2024 22.05 0.16 0.73% 21.90 22.05 21.90 3,850
Jan 04 2024 21.89 0.34 1.58% 21.60 21.89 21.60 2,000
Jan 03 2024 21.55 0.07 0.33% 21.53 21.55 21.44 1,800
Jan 02 2024 21.48 -0.01 -0.05% 21.10 21.48 21.10 1,100

Your Recent History

Delayed Upgrade Clock