Stockscreener 앱 받기
39.64
0.28%
-0.11
시장 영업 전:
39.65
0.010
+0.03%
Brookfield Infrastructure Partners L P 주식 (BIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $40.12 | $39.58 | $0.5399 | 463,337.0 | -0.28% |
| 2026-05-21 | $40.16 | $39.13 | $1.03 | 803,313.0 | +1.43% |
| 2026-05-20 | $39.36 | $38.34 | $1.02 | 607,351.0 | +2.00% |
| 2026-05-19 | $38.73 | $38.17 | $0.56 | 800,966.0 | -0.49% |
| 2026-05-18 | $38.74 | $37.93 | $0.8076 | 392,947.0 | +1.74% |
| 2026-05-15 | $38.42 | $37.56 | $0.86 | 669,005.0 | -1.07% |
| 2026-05-14 | $38.95 | $38.36 | $0.59 | 659,054.0 | +0.13% |
| 2026-05-13 | $38.38 | $37.83 | $0.555 | 724,760.0 | +0.63% |
| 2026-05-12 | $38.20 | $37.45 | $0.75 | 762,171.0 | +1.68% |
| 2026-05-11 | $37.52 | $36.96 | $0.56 | 900,166.0 | +1.82% |
| 2026-05-08 | $37.07 | $36.33 | $0.74 | 781,103.0 | -0.54% |
| 2026-05-07 | $37.55 | $36.63 | $0.92 | 1,175,738.0 | -0.43% |
| 2026-05-06 | $37.30 | $36.51 | $0.79 | 1,337,795.0 | +2.34% |
| 2026-05-05 | $36.53 | $35.61 | $0.925 | 563,001.0 | +1.54% |
| 2026-05-04 | $36.27 | $35.13 | $1.14 | 979,831.0 | -1.24% |
| 2026-05-01 | $36.39 | $35.34 | $1.05 | 593,865.0 | +0.92% |
| 2026-04-30 | $36.22 | $34.97 | $1.25 | 874,959.0 | +2.96% |
| 2026-04-29 | $36.39 | $33.48 | $2.91 | 4,865,909.0 | -1.53% |
| 2026-04-28 | $36.11 | $35.32 | $0.7899 | 476,252.0 | -2.02% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $40.16 | $35.13 | $5.03 | 12,677,740.0 | +10.57% |
| 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%
1.02%
자본화:
|
볼륨(24시간):