Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brookfield Infr (BIP.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 32.51 32.63 32.30 32.40 32,488
17th Jul 2025 (Thu) 32.52 32.61 32.33 32.42 32,694
16th Jul 2025 (Wed) 32.30 32.53 32.13 32.45 45,386
15th Jul 2025 (Tue) 32.54 32.56 32.23 32.30 28,548
14th Jul 2025 (Mon) 32.35 32.65 32.23 32.39 19,176
11th Jul 2025 (Fri) 32.74 32.74 32.08 32.40 33,576
10th Jul 2025 (Thu) 32.83 33.22 32.73 32.85 38,518
9th Jul 2025 (Wed) 33.26 33.26 32.90 32.93 26,382
8th Jul 2025 (Tue) 33.29 33.37 32.88 33.18 39,924
7th Jul 2025 (Mon) 33.80 34.13 32.94 33.18 41,592
4th Jul 2025 (Fri) 33.82 34.23 33.82 34.07 18,986
3rd Jul 2025 (Thu) 33.82 34.23 33.82 34.07 18,986
2nd Jul 2025 (Wed) 33.565 34.03 33.29 33.79 33,021
1st Jul 2025 (Tue) 33.64 33.69 33.43 33.55 22,859
30th Jun 2025 (Mon) 33.60 33.80 33.465 33.50 51,900
27th Jun 2025 (Fri) 34.03 34.29 33.465 33.57 46,004
26th Jun 2025 (Thu) 33.25 33.92 33.19 33.86 53,167
25th Jun 2025 (Wed) 32.79 33.13 32.71 33.08 38,822
24th Jun 2025 (Tue) 33.08 33.60 32.94 33.15 56,545
23rd Jun 2025 (Mon) 32.58 33.01 32.55 32.67 46,423
20th Jun 2025 (Fri) 33.16 33.25 32.10 32.53 57,239
19th Jun 2025 (Thu) 33.01 33.01 32.49 32.57 32,424
18th Jun 2025 (Wed) 33.01 33.01 32.49 32.57 32,424
17th Jun 2025 (Tue) 33.11 33.22 32.75 33.11 44,193
16th Jun 2025 (Mon) 33.14 33.75 33.13 33.16 41,516
13th Jun 2025 (Fri) 33.55 34.08 32.93 32.96 47,693
12th Jun 2025 (Thu) 33.86 34.07 33.56 33.84 36,780
11th Jun 2025 (Wed) 33.12 33.85 33.12 33.64 37,567
10th Jun 2025 (Tue) 33.20 33.55 33.17 33.32 42,587
9th Jun 2025 (Mon) 33.40 33.54 33.33 33.45 23,730
6th Jun 2025 (Fri) 33.59 33.62 33.405 33.51 24,111
5th Jun 2025 (Thu) 33.515 33.77 33.34 33.39 21,491
4th Jun 2025 (Wed) 33.33 33.70 33.23 33.51 25,311
3rd Jun 2025 (Tue) 33.21 33.55 33.13 33.34 48,140
2nd Jun 2025 (Mon) 33.09 33.21 32.84 33.14 55,955
30th May 2025 (Fri) 32.83 33.34 32.64 33.11 29,274
29th May 2025 (Thu) 33.42 33.58 33.02 33.09 28,945
28th May 2025 (Wed) 32.89 33.36 32.89 33.29 56,463
27th May 2025 (Tue) 32.925 33.32 32.83 33.21 76,281
26th May 2025 (Mon) 32.57 32.57 32.57 32.57 0
24th May 2025 (Sat) 32.41 32.70 32.30 32.57 106,295
23rd May 2025 (Fri) 32.41 32.70 32.30 32.56 106,295
22nd May 2025 (Thu) 31.93 32.35 31.93 32.32 25,504
21st May 2025 (Wed) 32.79 32.89 32.27 32.46 54,197
20th May 2025 (Tue) 33.12 33.49 32.79 32.94 56,983
19th May 2025 (Mon) 32.55 33.005 32.55 32.97 20,048
FTSE 100 Latest
Value8,992.12
Change19.48