Brookfield Infrastructure Partners L.P. (BIP)

Last Price39.04

Change-0.59 (-1.48%)

NYSE · Last Trade: Mar 1st, 9:57 AM EST

Historical Prices For Brookfield Infrastructure Partners L.P. (BIP)

Date Range:

2025-12-01 - 2026-03-01

Date	Open	High	Low	Close	Volume	Adjusted Close
2/27/2026	39.14	39.67	38.77	39.04	944,803	39.04
2/26/2026	39.37	40.18	39.33	40.08	557,582	39.63
2/25/2026	39.06	39.66	39.05	39.44	590,678	38.99
2/24/2026	38.86	39.48	38.80	39.15	920,257	38.71
2/23/2026	38.50	39.18	38.45	38.70	823,584	38.26
2/20/2026	38.15	38.78	37.92	38.53	651,383	38.09
2/19/2026	38.10	38.18	37.64	38.10	634,531	37.67
2/18/2026	38.74	38.81	38.06	38.27	776,808	37.84
2/17/2026	38.41	39.12	38.26	38.69	732,823	38.25
2/13/2026	38.60	38.90	38.47	38.75	551,353	38.31
2/12/2026	39.41	39.85	38.50	38.60	725,534	38.16
2/11/2026	39.40	39.71	38.70	39.18	1,018,468	38.74
2/10/2026	38.57	39.07	38.39	39.00	1,053,894	38.56
2/09/2026	37.43	38.61	37.43	38.38	1,194,073	37.94
2/06/2026	37.26	38.08	37.26	38.04	1,114,024	37.61
2/05/2026	36.77	37.22	36.34	37.03	932,924	36.61
2/04/2026	36.36	37.10	36.36	36.77	676,306	36.35
2/03/2026	36.70	36.92	36.44	36.70	566,528	36.28
2/02/2026	35.97	36.77	35.86	36.62	809,875	36.20
1/30/2026	36.41	36.81	36.00	36.15	471,589	35.74
1/29/2026	35.53	36.52	35.04	36.35	1,339,278	35.94
1/28/2026	35.30	35.77	35.05	35.32	703,859	34.92
1/27/2026	35.37	35.60	35.09	35.38	437,405	34.98
1/26/2026	34.76	35.35	34.76	35.14	387,381	34.74
1/23/2026	34.70	35.30	34.50	35.25	442,296	34.85
1/22/2026	34.72	35.08	34.56	34.69	374,436	34.30
1/21/2026	34.57	34.83	34.20	34.56	401,041	34.17
1/20/2026	34.80	34.94	34.04	34.29	720,700	33.90
1/16/2026	34.98	35.33	34.64	35.15	785,622	34.75
1/15/2026	34.99	35.34	34.65	34.83	507,840	34.43
1/14/2026	34.50	34.92	34.44	34.81	728,664	34.41
1/13/2026	34.19	34.61	34.19	34.54	348,839	34.15
1/12/2026	33.45	34.39	33.45	34.20	330,278	33.81
1/09/2026	33.82	33.95	33.41	33.64	413,697	33.26
1/08/2026	33.41	33.99	33.21	33.64	575,699	33.26
1/07/2026	34.53	34.53	33.30	33.41	423,635	33.03
1/06/2026	34.21	34.76	33.93	34.43	565,061	34.04
1/05/2026	34.30	34.74	33.93	34.53	738,179	34.14
1/02/2026	34.99	34.99	34.11	34.30	508,760	33.91
12/31/2025	34.97	35.00	34.61	34.74	298,708	34.35
12/30/2025	34.71	35.15	34.71	34.84	404,898	34.44
12/29/2025	34.87	35.18	34.78	34.79	261,319	34.40
12/26/2025	35.03	35.17	34.83	35.15	138,331	34.75
12/24/2025	34.96	35.21	34.87	35.05	218,744	34.65
12/23/2025	35.00	35.12	34.81	34.93	323,723	34.53
12/22/2025	35.00	35.28	34.57	34.96	420,774	34.56
12/19/2025	34.72	35.24	34.54	34.87	935,461	34.47
12/18/2025	34.41	35.23	34.27	34.55	992,155	34.16
12/17/2025	34.17	34.19	33.73	34.10	698,986	33.71
12/16/2025	34.13	34.15	33.46	33.84	867,746	33.46
12/15/2025	34.90	34.95	34.05	34.09	1,143,156	33.70
12/12/2025	35.10	35.30	34.63	34.75	831,870	34.36
12/11/2025	35.50	35.69	34.94	35.10	1,175,711	34.70
12/10/2025	34.93	35.63	34.78	35.29	1,109,280	34.89
12/09/2025	35.17	35.57	34.91	34.93	849,990	34.53
12/08/2025	35.47	35.64	35.02	35.21	1,334,199	34.81
12/05/2025	35.85	36.09	35.58	35.60	616,000	35.20
12/04/2025	36.17	36.28	35.78	35.83	583,039	35.42
12/03/2025	36.30	36.58	36.05	36.41	596,477	36.00
12/02/2025	35.70	36.18	35.32	36.02	577,567	35.61
12/01/2025	35.70	35.83	35.45	35.60	449,818	35.20