Singapore markets close in 6 hours 4 minutes
Straits Times Index
3,356.46 +17.89 (+0.54%) Nikkei
39,780.58 +149.52 (+0.38%) Hang Seng
17,898.99 +180.38 (+1.02%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,945.11 -366.93 (-0.58%) CMC Crypto 200
1,344.68 +42.60 (+3.27%)
Brookfield Infrastructure Partners L.P. (BIP-PA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 09:30AM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 856 |
| 28 Jun 2024 | 18.66 | 18.66 | 18.56 | 18.56 | 18.56 | 1,303 |
| 27 Jun 2024 | 18.76 | 18.76 | 18.75 | 18.75 | 18.75 | 817 |
| 26 Jun 2024 | 18.51 | 18.91 | 18.50 | 18.91 | 18.91 | 683 |
| 25 Jun 2024 | 18.44 | 18.59 | 18.44 | 18.59 | 18.59 | 678 |
| 24 Jun 2024 | 18.38 | 18.53 | 18.38 | 18.53 | 18.53 | 4,727 |
| 21 Jun 2024 | 18.40 | 18.47 | 18.40 | 18.47 | 18.47 | 278 |
| 20 Jun 2024 | 18.38 | 18.53 | 18.38 | 18.48 | 18.48 | 10,701 |
| 18 Jun 2024 | 18.53 | 18.56 | 18.37 | 18.46 | 18.46 | 13,040 |
| 17 Jun 2024 | 18.28 | 18.73 | 18.28 | 18.47 | 18.47 | 10,921 |
| 14 Jun 2024 | 18.19 | 18.37 | 18.19 | 18.37 | 18.37 | 781 |
| 13 Jun 2024 | 18.17 | 18.21 | 18.14 | 18.20 | 18.20 | 1,628 |
| 12 Jun 2024 | 18.47 | 18.48 | 18.10 | 18.17 | 18.17 | 18,136 |
| 11 Jun 2024 | 18.35 | 18.36 | 18.09 | 18.36 | 18.36 | 6,573 |
| 10 Jun 2024 | 18.44 | 18.66 | 18.24 | 18.45 | 18.45 | 3,561 |
| 07 Jun 2024 | 18.65 | 18.65 | 18.32 | 18.44 | 18.44 | 2,082 |
| 06 Jun 2024 | 18.38 | 18.73 | 18.20 | 18.72 | 18.72 | 10,748 |
| 05 Jun 2024 | 18.28 | 18.41 | 18.17 | 18.18 | 18.18 | 6,853 |
| 04 Jun 2024 | 18.25 | 18.49 | 18.22 | 18.31 | 18.31 | 10,117 |
| 03 Jun 2024 | 18.27 | 18.47 | 18.14 | 18.47 | 18.47 | 10,289 |
| 31 May 2024 | 18.21 | 18.75 | 18.21 | 18.23 | 18.23 | 12,103 |
| 31 May 2024 | 0.320313 Dividend | |||||
| 30 May 2024 | 18.60 | 18.76 | 18.55 | 18.67 | 18.35 | 8,166 |
| 29 May 2024 | 18.91 | 18.94 | 18.51 | 18.51 | 18.19 | 29,979 |
| 28 May 2024 | 19.07 | 19.14 | 18.82 | 18.96 | 18.63 | 5,519 |
| 24 May 2024 | 18.92 | 18.93 | 18.81 | 18.92 | 18.60 | 7,374 |
| 23 May 2024 | 18.74 | 18.74 | 18.38 | 18.72 | 18.40 | 22,867 |
| 22 May 2024 | 18.66 | 19.07 | 18.64 | 18.78 | 18.46 | 14,289 |
| 21 May 2024 | 18.77 | 18.78 | 18.59 | 18.75 | 18.43 | 11,091 |
| 20 May 2024 | 18.68 | 19.02 | 18.59 | 18.85 | 18.53 | 55,406 |
| 17 May 2024 | 18.29 | 18.43 | 18.02 | 18.35 | 18.04 | 5,504 |
| 16 May 2024 | 18.01 | 19.12 | 17.98 | 18.31 | 18.00 | 50,656 |
| 15 May 2024 | 17.81 | 18.03 | 17.54 | 17.91 | 17.60 | 2,284 |
| 14 May 2024 | 17.90 | 17.93 | 17.70 | 17.70 | 17.40 | 6,646 |
| 13 May 2024 | 17.30 | 18.16 | 17.28 | 17.92 | 17.61 | 20,740 |
| 10 May 2024 | 17.57 | 17.57 | 17.28 | 17.30 | 17.00 | 6,232 |
| 09 May 2024 | 17.82 | 17.84 | 17.44 | 17.63 | 17.32 | 5,202 |
| 08 May 2024 | 18.01 | 18.02 | 17.75 | 17.93 | 17.63 | 3,193 |
| 07 May 2024 | 18.07 | 18.41 | 17.91 | 18.18 | 17.87 | 11,990 |
| 06 May 2024 | 18.00 | 18.01 | 17.98 | 17.98 | 17.67 | 1,212 |
| 03 May 2024 | 17.55 | 17.73 | 17.37 | 17.73 | 17.43 | 2,429 |
| 02 May 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.21 | 1,301 |
| 01 May 2024 | 17.37 | 17.53 | 17.29 | 17.52 | 17.22 | 3,871 |
| 30 Apr 2024 | 17.69 | 17.74 | 17.25 | 17.25 | 16.95 | 8,260 |
| 29 Apr 2024 | 17.85 | 17.85 | 17.69 | 17.69 | 17.39 | 6,137 |
| 26 Apr 2024 | 17.88 | 18.06 | 17.68 | 17.69 | 17.39 | 6,530 |
| 25 Apr 2024 | 17.64 | 18.01 | 17.34 | 17.93 | 17.62 | 12,940 |
| 24 Apr 2024 | 17.65 | 17.84 | 17.65 | 17.82 | 17.51 | 4,078 |
| 23 Apr 2024 | 17.55 | 17.75 | 17.48 | 17.64 | 17.34 | 5,401 |
| 22 Apr 2024 | 17.03 | 17.26 | 17.03 | 17.25 | 16.95 | 5,849 |
| 19 Apr 2024 | 17.13 | 17.19 | 16.98 | 17.19 | 16.89 | 10,238 |
| 18 Apr 2024 | 17.41 | 17.51 | 17.08 | 17.33 | 17.03 | 10,128 |
| 17 Apr 2024 | 17.40 | 17.64 | 17.40 | 17.57 | 17.27 | 9,013 |
| 16 Apr 2024 | 17.48 | 17.48 | 17.13 | 17.25 | 16.95 | 6,823 |
| 15 Apr 2024 | 17.50 | 17.50 | 16.56 | 17.13 | 16.84 | 17,124 |
| 12 Apr 2024 | 17.79 | 17.79 | 17.60 | 17.60 | 17.30 | 2,058 |
| 11 Apr 2024 | 17.84 | 17.84 | 17.40 | 17.42 | 17.12 | 8,496 |
| 10 Apr 2024 | 18.47 | 18.58 | 18.01 | 18.03 | 17.72 | 7,451 |
| 09 Apr 2024 | 18.30 | 18.60 | 18.14 | 18.60 | 18.28 | 11,683 |
| 08 Apr 2024 | 18.36 | 18.40 | 18.20 | 18.30 | 17.99 | 10,715 |
| 05 Apr 2024 | 18.15 | 18.49 | 18.10 | 18.33 | 18.02 | 5,498 |
| 04 Apr 2024 | 18.22 | 18.50 | 18.00 | 18.21 | 17.90 | 14,992 |
| 03 Apr 2024 | 18.51 | 18.75 | 18.01 | 18.34 | 18.03 | 13,266 |
| 02 Apr 2024 | 18.85 | 18.92 | 18.59 | 18.59 | 18.27 | 11,823 |
| 01 Apr 2024 | 18.15 | 18.58 | 18.14 | 18.58 | 18.26 | 6,087 |
| 28 Mar 2024 | 18.58 | 18.58 | 17.99 | 18.14 | 17.83 | 118,566 |
| 27 Mar 2024 | 18.85 | 18.86 | 18.62 | 18.64 | 18.32 | 12,141 |
| 26 Mar 2024 | 19.02 | 19.04 | 18.65 | 18.69 | 18.37 | 6,274 |
| 25 Mar 2024 | 19.15 | 19.15 | 18.75 | 18.90 | 18.58 | 8,056 |
| 22 Mar 2024 | 19.54 | 19.54 | 19.12 | 19.12 | 18.79 | 2,480 |
| 21 Mar 2024 | 19.50 | 19.67 | 19.34 | 19.41 | 19.08 | 9,327 |
| 20 Mar 2024 | 19.30 | 19.49 | 19.21 | 19.48 | 19.15 | 2,234 |
| 19 Mar 2024 | 19.41 | 19.49 | 19.41 | 19.49 | 19.16 | 5,647 |
| 18 Mar 2024 | 19.11 | 19.33 | 18.99 | 19.24 | 18.91 | 3,972 |
| 15 Mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.54 | 984 |
| 14 Mar 2024 | 19.27 | 19.27 | 19.05 | 19.14 | 18.81 | 4,923 |
| 13 Mar 2024 | 19.31 | 19.80 | 19.24 | 19.28 | 18.95 | 18,330 |
| 12 Mar 2024 | 19.16 | 19.28 | 19.14 | 19.28 | 18.95 | 2,559 |
| 11 Mar 2024 | 19.31 | 19.31 | 19.10 | 19.10 | 18.77 | 1,455 |
| 08 Mar 2024 | 18.88 | 19.31 | 18.87 | 19.31 | 18.98 | 6,136 |
| 07 Mar 2024 | 18.85 | 18.96 | 18.77 | 18.85 | 18.53 | 10,789 |
| 06 Mar 2024 | 18.66 | 18.91 | 18.65 | 18.76 | 18.44 | 5,082 |
| 05 Mar 2024 | 18.50 | 18.60 | 18.44 | 18.60 | 18.28 | 6,860 |
| 04 Mar 2024 | 18.11 | 18.96 | 18.11 | 18.51 | 18.19 | 11,514 |
| 01 Mar 2024 | 18.40 | 18.40 | 18.23 | 18.29 | 17.98 | 2,736 |
| 29 Feb 2024 | 18.15 | 18.59 | 18.14 | 18.52 | 18.20 | 12,092 |
| 28 Feb 2024 | 18.13 | 18.15 | 17.98 | 18.07 | 17.76 | 5,941 |
| 28 Feb 2024 | 0.320313 Dividend | |||||
| 27 Feb 2024 | 18.52 | 18.52 | 18.23 | 18.27 | 17.64 | 10,028 |
| 26 Feb 2024 | 18.94 | 18.94 | 18.49 | 18.50 | 17.86 | 13,203 |
| 23 Feb 2024 | 18.44 | 18.91 | 18.44 | 18.91 | 18.26 | 8,216 |
| 22 Feb 2024 | 17.80 | 18.31 | 17.80 | 18.31 | 17.68 | 10,832 |
| 21 Feb 2024 | 17.60 | 18.09 | 17.60 | 17.79 | 17.18 | 4,056 |
| 20 Feb 2024 | 18.10 | 18.10 | 17.55 | 17.75 | 17.14 | 11,110 |
| 16 Feb 2024 | 17.75 | 17.78 | 17.73 | 17.78 | 17.17 | 2,140 |
| 15 Feb 2024 | 17.40 | 17.62 | 17.35 | 17.62 | 17.01 | 4,046 |
| 14 Feb 2024 | 17.62 | 17.79 | 17.11 | 17.47 | 16.87 | 6,421 |
| 13 Feb 2024 | 18.29 | 18.29 | 17.52 | 17.54 | 16.94 | 8,180 |
| 12 Feb 2024 | 18.15 | 18.20 | 17.96 | 18.20 | 17.57 | 6,900 |
| 09 Feb 2024 | 17.59 | 18.15 | 17.40 | 18.15 | 17.53 | 2,532 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.