Stockscreener 앱 받기
37.45
0.48%
0.18
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $37.55 | $36.68 | $0.87 | 795,848.0 | +0.48% |
| 2026-10-15 | $37.33 | $36.35 | $0.98 | 670,767.0 | +2.53% |
| 2026-10-14 | $36.43 | $35.52 | $0.91 | 620,858.0 | +0.06% |
| 2026-10-13 | $36.99 | $36.23 | $0.76 | 642,579.0 | -1.06% |
| 2026-10-12 | $37.13 | $36.60 | $0.53 | 260,034.0 | -1.02% |
| 2026-10-09 | $37.34 | $36.71 | $0.63 | 523,177.0 | +0.57% |
| 2026-10-08 | $37.54 | $36.53 | $1.01 | 704,137.0 | -1.50% |
| 2026-10-07 | $37.63 | $36.90 | $0.73 | 725,505.0 | +0.05% |
| 2026-10-06 | $37.73 | $36.38 | $1.35 | 894,713.0 | +3.48% |
| 2026-10-05 | $36.71 | $35.69 | $1.02 | 831,339.0 | -0.96% |
| 2026-10-02 | $36.90 | $36.03 | $0.87 | 1,146,026.0 | +2.04% |
| 2026-10-01 | $35.97 | $35.24 | $0.725 | 1,636,889.0 | +0.68% |
| 2026-09-30 | $35.91 | $35.35 | $0.555 | 1,021,607.0 | +0.17% |
| 2026-09-29 | $35.51 | $34.44 | $1.07 | 749,568.0 | +1.87% |
| 2026-09-28 | $35.04 | $34.37 | $0.67 | 538,303.0 | +0.23% |
| 2026-09-25 | $34.94 | $34.35 | $0.59 | 806,040.0 | +0.93% |
| 2026-09-24 | $35.44 | $34.30 | $1.14 | 682,771.0 | -2.21% |
| 2026-09-23 | $35.59 | $35.11 | $0.48 | 992,691.0 | -1.57% |
| 2026-09-22 | $36.29 | $35.62 | $0.67 | 989,906.0 | -0.14% |
| 2026-09-21 | $36.17 | $35.73 | $0.44 | 650,933.0 | -0.67% |
| 2026-09-18 | $36.18 | $35.32 | $0.86 | 734,537.0 | +0.28% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $37.73 | $35.24 | $2.48 | 9,451,872.0 | +5.34% |
| 2026-09 | $37.66 | $34.30 | $3.36 | 17,491,701.0 | -5.95% |
| 2026-08 | $41.99 | $37.26 | $4.73 | 14,991,069.0 | -9.37% |
| 2026-07 | $44.03 | $35.84 | $8.19 | 23,587,719.0 | +14.31% |
| 2026-06 | $39.62 | $35.84 | $3.78 | 14,680,744.0 | -6.53% |
| 2026-05 | $40.16 | $35.13 | $5.03 | 15,626,770.0 | +8.90% |
| 2026-04 | $37.29 | $33.48 | $3.81 | 20,352,972.0 | -0.75% |
| 2026-03 | $40.32 | $34.74 | $5.58 | 25,818,780.0 | -7.48% |
| 2026-02 | $40.18 | $35.86 | $4.32 | 15,272,578.0 | +7.99% |
| 2026-01 | $36.81 | $33.21 | $3.60 | 11,129,630.0 | +4.06% |
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $36.58 | $33.46 | $3.12 | 14,441,392.0 | -3.46% |
| 2025-11 | $36.27 | $33.74 | $2.53 | 10,141,106.0 | +5.62% |
| 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% |
0.13%
2.12%
자본화:
|
볼륨(24시간):