Stockscreener 앱 받기
40.88
0.39%
-0.16
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $41.65 | $40.75 | $0.90 | 1,215,178.0 | -0.39% |
| 2026-07-23 | $41.12 | $39.70 | $1.42 | 1,678,953.0 | +1.96% |
| 2026-07-22 | $40.67 | $39.70 | $0.97 | 3,178,277.0 | +1.72% |
| 2026-07-21 | $39.70 | $38.74 | $0.96 | 724,391.0 | +1.00% |
| 2026-07-20 | $39.56 | $38.72 | $0.84 | 436,965.0 | -0.20% |
| 2026-07-17 | $39.62 | $38.97 | $0.65 | 1,044,180.0 | +0.26% |
| 2026-07-16 | $39.26 | $38.28 | $0.975 | 498,503.0 | +1.11% |
| 2026-07-15 | $39.04 | $38.05 | $0.995 | 492,537.0 | +1.52% |
| 2026-07-14 | $38.27 | $37.68 | $0.59 | 704,101.0 | +1.44% |
| 2026-07-13 | $38.03 | $37.16 | $0.87 | 567,291.0 | -0.11% |
| 2026-07-10 | $37.94 | $36.68 | $1.26 | 610,275.0 | +0.97% |
| 2026-07-09 | $37.66 | $37.16 | $0.50 | 651,722.0 | -0.19% |
| 2026-07-08 | $37.42 | $36.41 | $1.01 | 728,565.0 | +1.36% |
| 2026-07-07 | $37.66 | $36.85 | $0.81 | 962,926.0 | -1.21% |
| 2026-07-06 | $37.52 | $36.69 | $0.83 | 1,330,907.0 | +0.81% |
| 2026-07-02 | $37.01 | $35.84 | $1.17 | 763,519.0 | +2.81% |
| 2026-07-01 | $36.85 | $35.91 | $0.94 | 436,881.0 | -1.34% |
| 2026-06-30 | $36.55 | $36.08 | $0.47 | 588,294.0 | +0.11% |
| 2026-06-29 | $36.67 | $35.88 | $0.795 | 692,250.0 | -0.41% |
| 2026-06-26 | $37.19 | $36.40 | $0.785 | 744,912.0 | +0.58% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $41.65 | $35.84 | $5.81 | 17,240,349.0 | +12.03% |
| 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% |
0.07%
2.64%
자본화:
|
볼륨(24시간):