Stockscreener 앱 받기
34.09
0.47%
-0.16
시간 외 거래:
33.70
-0.39
-1.14%
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $34.23 | $33.74 | $0.49 | 319,368.0 | -0.47% |
| 2025-11-03 | $34.48 | $33.93 | $0.55 | 526,666.0 | +0.23% |
| 2025-10-31 | $34.45 | $33.61 | $0.84 | 472,502.0 | +0.44% |
| 2025-10-30 | $34.35 | $33.81 | $0.54 | 287,570.0 | -0.85% |
| 2025-10-29 | $34.49 | $33.93 | $0.5623 | 582,391.0 | -0.98% |
| 2025-10-28 | $35.01 | $34.25 | $0.76 | 445,591.0 | +1.20% |
| 2025-10-27 | $34.52 | $33.94 | $0.58 | 382,966.0 | +0.26% |
| 2025-10-24 | $34.48 | $34.11 | $0.365 | 291,718.0 | -0.58% |
| 2025-10-23 | $34.48 | $33.98 | $0.50 | 381,684.0 | +0.26% |
| 2025-10-22 | $34.76 | $34.24 | $0.52 | 461,161.0 | -1.18% |
| 2025-10-21 | $34.88 | $34.48 | $0.3999 | 312,753.0 | -0.46% |
| 2025-10-20 | $34.95 | $34.39 | $0.555 | 419,505.0 | +1.55% |
| 2025-10-17 | $34.46 | $33.86 | $0.60 | 495,431.0 | +0.97% |
| 2025-10-16 | $34.78 | $33.84 | $0.94 | 665,119.0 | -1.68% |
| 2025-10-15 | $35.31 | $34.48 | $0.83 | 650,854.0 | -0.89% |
| 2025-10-14 | $35.01 | $34.04 | $0.9677 | 604,402.0 | +0.49% |
| 2025-10-13 | $35.21 | $34.41 | $0.80 | 486,532.0 | +0.90% |
| 2025-10-10 | $34.74 | $33.73 | $1.01 | 712,824.0 | +1.12% |
| 2025-10-09 | $34.60 | $33.90 | $0.70 | 603,875.0 | -1.71% |
| 2025-10-08 | $34.71 | $34.44 | $0.2675 | 327,983.0 | -0.09% |
| 2025-10-07 | $34.77 | $34.06 | $0.71 | 503,681.0 | +0.79% |
Brookfield Infrastructure Partners L P 주식 (BIP) 연도별 가격 이력
이 심층 분석에서는 Brookfield Infrastructure Partners L P 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Brookfield Infrastructure Partners L P 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $34.48 | $33.74 | $0.74 | 1,165,402.0 | -0.23% |
| 2025-10 | $35.31 | $32.81 | $2.50 | 10,952,040.0 | +3.89% |
| 2025-09 | $33.44 | $30.09 | $3.35 | 13,272,649.0 | +4.58% |
| 2025-08 | $32.59 | $29.63 | $2.96 | 11,252,151.0 | +0.80% |
| 2025-07 | $34.24 | $30.15 | $4.09 | 8,590,434.0 | -6.87% |
| 2025-06 | $34.32 | $32.07 | $2.25 | 8,529,887.0 | +1.18% |
| 2025-05 | $33.59 | $29.19 | $4.40 | 8,923,814.0 | +10.33% |
| 2025-04 | $30.47 | $25.72 | $4.75 | 17,599,906.0 | +0.74% |
| 2025-03 | $31.95 | $27.45 | $4.50 | 12,737,596.0 | -6.08% |
| 2025-02 | $33.61 | $30.57 | $3.04 | 9,357,580.0 | -3.32% |
| 2025-01 | $33.85 | $30.83 | $3.02 | 7,102,389.0 | +3.21% |
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $35.50 | $30.10 | $5.40 | 8,432,035.0 | -9.32% |
| 2024-11 | $35.64 | $33.43 | $2.21 | 6,853,870.0 | +2.13% |
| 2024-10 | $36.50 | $33.17 | $3.33 | 6,721,893.0 | -2.28% |
| 2024-09 | $35.48 | $30.91 | $4.57 | 6,845,297.0 | +8.99% |
| 2024-08 | $33.23 | $28.26 | $4.97 | 7,935,772.0 | +1.80% |
| 2024-07 | $32.24 | $27.07 | $5.17 | 9,417,926.0 | +15.09% |
| 2024-06 | $29.67 | $26.70 | $2.97 | 8,192,064.0 | -5.02% |
| 2024-05 | $31.03 | $26.20 | $4.83 | 9,938,566.0 | +7.52% |
| 2024-04 | $31.28 | $24.84 | $6.44 | 11,255,590.0 | -13.91% |
| 2024-03 | $31.32 | $28.01 | $3.31 | 8,803,343.0 | +9.59% |
| 2024-02 | $32.52 | $27.45 | $5.07 | 12,396,293.0 | -9.27% |
| 2024-01 | $32.19 | $29.54 | $2.64 | 9,835,923.0 | -0.32% |
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.19 | $26.19 | $6.00 | 12,034,424.0 | +20.19% |
| 2023-11 | $28.10 | $22.78 | $5.32 | 13,943,086.0 | +15.72% |
| 2023-10 | $29.53 | $21.03 | $8.50 | 27,681,846.0 | -22.99% |
| 2023-09 | $33.00 | $29.04 | $3.96 | 8,212,884.0 | -7.87% |
| 2023-08 | $35.50 | $31.20 | $4.30 | 9,021,596.0 | -10.59% |
| 2023-07 | $37.15 | $34.63 | $2.52 | 4,018,630.0 | -2.22% |
| 2023-06 | $37.32 | $34.77 | $2.55 | 6,705,887.0 | +1.70% |
| 2023-05 | $37.28 | $33.95 | $3.33 | 6,530,920.0 | +3.04% |
| 2023-04 | $36.24 | $33.23 | $3.01 | 7,938,826.0 | +3.14% |
| 2023-03 | $34.40 | $31.02 | $3.38 | 8,237,185.0 | +2.30% |
| 2023-02 | $35.30 | $32.83 | $2.47 | 6,845,444.0 | -6.59% |
| 2023-01 | $36.08 | $31.00 | $5.08 | 8,122,166.0 | +14.04% |
1.32%
0.47%
자본화:
|
볼륨(24시간):