Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
 47.80
 +0.22 (0.46%)
  Oct 31, 2025, 12:51 PM EDT
TSX:BIP.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.31 | 47.58 | 47.11 | 47.25 | 47.25 | -0.69% | 51,057 | 
| Oct 30, 2025 | 47.77 | 48.06 | 47.30 | 47.58 | 47.58 | -0.67% | 335,539 | 
| Oct 29, 2025 | 48.09 | 48.42 | 47.31 | 47.90 | 47.90 | -0.85% | 435,705 | 
| Oct 28, 2025 | 48.18 | 48.81 | 47.85 | 48.31 | 48.31 | 0.81% | 234,412 | 
| Oct 27, 2025 | 47.98 | 48.05 | 47.51 | 47.92 | 47.92 | 0.21% | 204,112 | 
| Oct 24, 2025 | 48.23 | 48.39 | 47.75 | 47.82 | 47.82 | -0.29% | 219,393 | 
| Oct 23, 2025 | 47.82 | 48.16 | 47.57 | 47.96 | 47.96 | 0.06% | 229,841 | 
| Oct 22, 2025 | 48.57 | 48.59 | 47.90 | 47.93 | 47.93 | -1.40% | 467,102 | 
| Oct 21, 2025 | 48.68 | 48.92 | 48.32 | 48.61 | 48.61 | -0.49% | 179,935 | 
| Oct 20, 2025 | 48.35 | 49.02 | 48.32 | 48.85 | 48.85 | 1.58% | 294,913 | 
| Oct 17, 2025 | 47.72 | 48.35 | 47.59 | 48.09 | 48.09 | 0.69% | 309,116 | 
| Oct 16, 2025 | 48.65 | 48.75 | 47.58 | 47.76 | 47.76 | -1.51% | 460,942 | 
| Oct 15, 2025 | 49.18 | 49.58 | 48.44 | 48.49 | 48.49 | -0.84% | 359,721 | 
| Oct 14, 2025 | 48.00 | 49.16 | 47.88 | 48.90 | 48.90 | 1.64% | 479,344 | 
| Oct 10, 2025 | 47.53 | 48.56 | 47.49 | 48.11 | 48.11 | 0.67% | 483,942 | 
| Oct 9, 2025 | 48.05 | 48.36 | 47.57 | 47.79 | 47.79 | -1.06% | 281,086 | 
| Oct 8, 2025 | 48.35 | 48.41 | 48.00 | 48.30 | 48.30 | -0.08% | 318,374 | 
| Oct 7, 2025 | 47.69 | 48.48 | 47.55 | 48.34 | 48.34 | 0.92% | 414,366 | 
| Oct 6, 2025 | 47.75 | 48.28 | 47.39 | 47.90 | 47.90 | 0.50% | 311,872 | 
| Oct 3, 2025 | 46.79 | 47.89 | 46.75 | 47.66 | 47.66 | 2.30% | 528,902 | 
| Oct 2, 2025 | 46.49 | 46.82 | 45.88 | 46.59 | 46.59 | 0.74% | 345,796 | 
| Oct 1, 2025 | 46.06 | 46.64 | 45.83 | 46.25 | 46.25 | 0.85% | 315,310 | 
| Sep 30, 2025 | 46.17 | 46.49 | 45.55 | 45.86 | 45.86 | -0.43% | 420,528 | 
| Sep 29, 2025 | 46.04 | 46.48 | 45.80 | 46.06 | 46.06 | -0.11% | 392,997 | 
| Sep 26, 2025 | 44.44 | 46.15 | 44.40 | 46.11 | 46.11 | 4.91% | 716,277 | 
| Sep 25, 2025 | 43.58 | 44.20 | 43.13 | 43.95 | 43.95 | 1.29% | 442,181 | 
| Sep 24, 2025 | 43.80 | 44.02 | 43.38 | 43.39 | 43.39 | -0.46% | 450,062 | 
| Sep 23, 2025 | 43.05 | 43.80 | 43.05 | 43.59 | 43.59 | 1.07% | 487,015 | 
| Sep 22, 2025 | 42.58 | 43.37 | 42.45 | 43.13 | 43.13 | 1.13% | 434,065 | 
| Sep 19, 2025 | 43.24 | 43.24 | 42.51 | 42.65 | 42.65 | -0.47% | 1,475,555 | 
| Sep 18, 2025 | 42.52 | 43.06 | 42.42 | 42.85 | 42.85 | 1.35% | 388,518 | 
| Sep 17, 2025 | 42.86 | 43.10 | 42.26 | 42.28 | 42.28 | -1.19% | 624,098 | 
| Sep 16, 2025 | 42.36 | 42.91 | 42.10 | 42.79 | 42.79 | 0.80% | 680,453 | 
| Sep 15, 2025 | 42.54 | 42.70 | 42.22 | 42.45 | 42.45 | 0.07% | 415,903 | 
| Sep 12, 2025 | 42.68 | 42.73 | 42.35 | 42.42 | 42.42 | -0.84% | 361,642 | 
| Sep 11, 2025 | 42.35 | 42.95 | 42.28 | 42.78 | 42.78 | 0.94% | 344,276 | 
| Sep 10, 2025 | 42.32 | 42.71 | 42.32 | 42.38 | 42.38 | 0.19% | 214,599 | 
| Sep 9, 2025 | 42.60 | 43.09 | 42.29 | 42.30 | 42.30 | -1.40% | 378,694 | 
| Sep 8, 2025 | 42.20 | 42.95 | 42.10 | 42.90 | 42.90 | 1.49% | 254,885 | 
| Sep 5, 2025 | 42.33 | 42.58 | 41.92 | 42.27 | 42.27 | 0.52% | 213,973 | 
| Sep 4, 2025 | 42.22 | 42.45 | 41.62 | 42.05 | 42.05 | -0.43% | 401,908 | 
| Sep 3, 2025 | 43.48 | 43.54 | 42.20 | 42.23 | 42.23 | -2.47% | 527,562 | 
| Sep 2, 2025 | 42.86 | 43.32 | 42.45 | 43.30 | 43.30 | 0.37% | 335,272 | 
| Aug 29, 2025 | 43.28 | 43.59 | 43.08 | 43.14 | 43.14 | -1.35% | 281,875 | 
| Aug 28, 2025 | 43.11 | 44.04 | 43.02 | 43.73 | 43.14 | 1.02% | 387,236 | 
| Aug 27, 2025 | 43.12 | 43.64 | 43.00 | 43.29 | 42.70 | 0.42% | 396,304 | 
| Aug 26, 2025 | 42.77 | 43.19 | 42.56 | 43.11 | 42.53 | 0.98% | 316,320 | 
| Aug 25, 2025 | 42.31 | 42.74 | 41.90 | 42.69 | 42.11 | 0.76% | 417,809 | 
| Aug 22, 2025 | 41.85 | 42.59 | 41.83 | 42.37 | 41.80 | 1.58% | 785,560 | 
| Aug 21, 2025 | 42.00 | 42.00 | 41.63 | 41.71 | 41.15 | -0.19% | 484,309 |