TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	48.13	48.30	46.90	46.99	46.99	-1.76%	482,754
Dec 12, 2025	48.16	48.46	47.70	47.83	47.83	-1.01%	302,380
Dec 11, 2025	48.86	49.11	48.11	48.32	48.32	-0.66%	279,386
Dec 10, 2025	48.31	49.13	48.18	48.64	48.64	0.54%	546,923
Dec 9, 2025	48.98	49.07	48.35	48.38	48.38	-0.90%	424,284
Dec 8, 2025	49.08	49.08	48.50	48.82	48.82	-0.81%	733,917
Dec 5, 2025	49.94	50.08	49.20	49.22	49.22	-1.72%	315,365
Dec 4, 2025	50.71	50.71	49.91	50.08	50.08	-1.34%	306,209
Dec 3, 2025	50.46	51.01	50.32	50.76	50.76	0.79%	307,867
Dec 2, 2025	49.81	50.57	49.42	50.36	50.36	1.06%	297,811
Dec 1, 2025	49.67	50.04	49.61	49.83	49.83	-0.64%	267,666
Nov 28, 2025	50.26	50.67	49.94	50.15	50.15	-0.71%	130,659
Nov 27, 2025	50.67	50.72	50.37	50.51	49.91	-0.30%	110,665
Nov 26, 2025	50.33	50.83	50.33	50.66	50.05	0.50%	235,203
Nov 25, 2025	49.43	50.65	49.43	50.41	49.81	1.29%	448,940
Nov 24, 2025	50.07	50.15	49.30	49.77	49.18	0.30%	284,403
Nov 21, 2025	49.27	50.17	49.20	49.62	49.03	0.30%	308,810
Nov 20, 2025	49.39	50.08	48.98	49.47	48.88	0.71%	541,467
Nov 19, 2025	49.18	49.41	48.60	49.12	48.53	0.47%	409,303
Nov 18, 2025	49.27	49.38	48.69	48.89	48.31	-1.39%	396,279
Nov 17, 2025	49.85	50.00	49.25	49.58	48.99	-0.22%	599,043
Nov 14, 2025	49.50	49.79	49.17	49.69	49.10	-0.52%	314,424
Nov 13, 2025	50.07	50.10	49.53	49.95	49.35	-0.26%	618,332
Nov 12, 2025	50.14	50.37	50.01	50.08	49.48	-0.04%	351,911
Nov 11, 2025	50.03	50.33	49.90	50.10	49.50	0.08%	459,254
Nov 10, 2025	49.59	50.60	49.51	50.06	49.46	1.42%	487,928
Nov 7, 2025	48.81	49.50	48.29	49.36	48.77	1.98%	518,608
Nov 6, 2025	48.85	48.87	48.17	48.40	47.82	-1.00%	392,621
Nov 5, 2025	48.37	48.99	48.06	48.89	48.31	1.71%	305,171
Nov 4, 2025	47.92	48.22	47.55	48.07	47.50	-0.04%	229,389
Nov 3, 2025	48.10	48.45	47.80	48.09	47.52	0.50%	233,726
Oct 31, 2025	47.31	48.26	47.11	47.85	47.28	0.57%	511,830
Oct 30, 2025	47.77	48.06	47.30	47.58	47.01	-0.67%	335,539
Oct 29, 2025	48.09	48.42	47.31	47.90	47.33	-0.85%	435,705
Oct 28, 2025	48.18	48.81	47.85	48.31	47.73	0.81%	234,412
Oct 27, 2025	47.98	48.05	47.51	47.92	47.35	0.21%	204,112
Oct 24, 2025	48.23	48.39	47.75	47.82	47.25	-0.29%	219,393
Oct 23, 2025	47.82	48.16	47.57	47.96	47.39	0.06%	229,841
Oct 22, 2025	48.57	48.59	47.90	47.93	47.36	-1.40%	467,102
Oct 21, 2025	48.68	48.92	48.32	48.61	48.03	-0.49%	179,935
Oct 20, 2025	48.35	49.02	48.32	48.85	48.27	1.58%	294,913
Oct 17, 2025	47.72	48.35	47.59	48.09	47.52	0.69%	309,116
Oct 16, 2025	48.65	48.75	47.58	47.76	47.19	-1.51%	460,942
Oct 15, 2025	49.18	49.58	48.44	48.49	47.91	-0.84%	359,721
Oct 14, 2025	48.00	49.16	47.88	48.90	48.32	1.64%	479,344
Oct 10, 2025	47.53	48.56	47.49	48.11	47.54	0.67%	483,942
Oct 9, 2025	48.05	48.36	47.57	47.79	47.22	-1.06%	281,086
Oct 8, 2025	48.35	48.41	48.00	48.30	47.72	-0.08%	318,374
Oct 7, 2025	47.69	48.48	47.55	48.34	47.76	0.92%	414,366
Oct 6, 2025	47.75	48.28	47.39	47.90	47.33	0.50%	311,872