TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	45.92	46.45	45.83	45.96	45.96	0.24%	234,688
Jul 2, 2025	45.64	46.25	45.38	45.85	45.85	0.50%	411,712
Jun 30, 2025	45.98	46.24	45.60	45.62	45.62	-0.98%	315,049
Jun 27, 2025	46.26	46.88	45.89	46.07	46.07	-0.32%	537,413
Jun 26, 2025	45.20	46.28	45.20	46.22	46.22	1.94%	359,729
Jun 25, 2025	45.40	45.49	44.89	45.34	45.34	-0.24%	343,004
Jun 24, 2025	45.17	46.09	45.14	45.45	45.45	1.34%	341,261
Jun 23, 2025	44.50	45.37	44.50	44.85	44.85	0.20%	403,888
Jun 20, 2025	45.62	45.67	44.05	44.76	44.76	-1.04%	1,132,406
Jun 19, 2025	44.38	45.23	43.85	45.23	45.23	1.46%	352,940
Jun 18, 2025	45.18	45.37	44.49	44.58	44.58	-1.24%	582,277
Jun 17, 2025	44.98	45.24	44.59	45.14	45.14	0.31%	206,587
Jun 16, 2025	44.93	45.75	44.92	45.00	45.00	0.31%	451,023
Jun 13, 2025	45.77	45.78	44.78	44.86	44.86	-2.48%	482,698
Jun 12, 2025	46.16	46.40	45.66	46.00	46.00	0.02%	308,725
Jun 11, 2025	45.54	46.28	45.20	45.99	45.99	0.90%	460,356
Jun 10, 2025	45.57	45.93	45.39	45.58	45.58	-0.42%	483,710
Jun 9, 2025	45.82	46.04	45.60	45.77	45.77	-0.39%	303,790
Jun 6, 2025	45.75	46.05	45.73	45.95	45.95	0.68%	278,242
Jun 5, 2025	45.80	46.10	45.54	45.64	45.64	-0.46%	256,238
Jun 4, 2025	45.71	46.07	45.51	45.85	45.85	0.35%	478,742
Jun 3, 2025	45.52	46.05	45.46	45.69	45.69	0.44%	388,720
Jun 2, 2025	45.33	45.54	44.97	45.49	45.49	0.09%	322,494
May 30, 2025	45.18	45.81	45.05	45.45	45.45	-0.50%	339,107
May 29, 2025	45.89	46.35	45.57	45.68	45.09	-0.87%	374,426
May 28, 2025	45.75	46.19	45.43	46.08	45.48	0.41%	750,768
May 27, 2025	45.62	45.96	45.01	45.89	45.30	1.98%	622,536
May 26, 2025	45.00	45.37	43.88	45.00	44.42	0.56%	211,527
May 23, 2025	44.55	44.87	44.37	44.75	44.17	-0.38%	478,657
May 22, 2025	44.70	44.92	44.11	44.92	44.34	0.38%	412,734
May 21, 2025	45.75	45.76	44.67	44.75	44.17	-2.01%	429,360
May 20, 2025	46.04	46.70	45.60	45.67	45.08	-0.74%	374,914
May 16, 2025	45.22	46.03	45.00	46.01	45.41	1.46%	303,709
May 15, 2025	44.50	45.61	44.47	45.35	44.76	1.21%	365,439
May 14, 2025	45.17	45.31	44.39	44.81	44.23	-0.64%	326,526
May 13, 2025	45.02	45.49	44.51	45.10	44.52	0.85%	532,828
May 12, 2025	45.17	45.82	44.18	44.72	44.14	0.54%	608,656
May 9, 2025	44.74	44.89	44.11	44.48	43.90	-	258,915
May 8, 2025	44.31	44.73	43.98	44.48	43.90	1.58%	459,904
May 7, 2025	43.00	44.04	42.99	43.79	43.22	2.05%	291,180
May 6, 2025	42.52	43.15	42.50	42.91	42.35	0.66%	415,181
May 5, 2025	42.75	42.80	42.18	42.63	42.08	-0.19%	273,907
May 2, 2025	41.82	42.92	41.64	42.71	42.15	2.40%	439,558
May 1, 2025	41.38	41.81	40.42	41.71	41.17	1.19%	419,190
Apr 30, 2025	40.80	42.06	40.15	41.22	40.68	0.93%	608,196
Apr 29, 2025	40.48	40.87	40.06	40.84	40.31	1.52%	553,488
Apr 28, 2025	40.16	40.44	39.97	40.23	39.71	0.65%	339,801
Apr 25, 2025	40.09	40.29	39.93	39.97	39.45	-0.37%	360,550
Apr 24, 2025	39.88	40.50	39.77	40.12	39.60	0.30%	322,607
Apr 23, 2025	40.66	41.36	39.99	40.00	39.48	0.45%	352,266