Brookfield Infrastructure Partners L.P. (TSX:BIP.UN)
41.71
+0.49 (1.19%)
May 1, 2025, 4:00 PM EDT
TSX:BIP.UN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 1, 2025 | 41.38 | 41.81 | 40.42 | 41.71 | 41.71 | 1.19% | 419,190 |
Apr 30, 2025 | 40.80 | 42.06 | 40.15 | 41.22 | 41.22 | 0.93% | 608,196 |
Apr 29, 2025 | 40.48 | 40.87 | 40.06 | 40.84 | 40.84 | 1.52% | 553,488 |
Apr 28, 2025 | 40.16 | 40.44 | 39.97 | 40.23 | 40.23 | 0.65% | 339,801 |
Apr 25, 2025 | 40.09 | 40.29 | 39.93 | 39.97 | 39.97 | -0.37% | 360,550 |
Apr 24, 2025 | 39.88 | 40.50 | 39.77 | 40.12 | 40.12 | 0.30% | 322,607 |
Apr 23, 2025 | 40.66 | 41.36 | 39.99 | 40.00 | 40.00 | 0.45% | 352,266 |
Apr 22, 2025 | 38.86 | 40.09 | 38.86 | 39.82 | 39.82 | 2.52% | 519,310 |
Apr 21, 2025 | 38.48 | 38.89 | 37.75 | 38.84 | 38.84 | 0.52% | 461,985 |
Apr 17, 2025 | 39.53 | 40.15 | 38.61 | 38.64 | 38.64 | -2.30% | 593,525 |
Apr 16, 2025 | 40.04 | 40.30 | 38.89 | 39.55 | 39.55 | -0.85% | 434,285 |
Apr 15, 2025 | 39.98 | 40.42 | 39.81 | 39.89 | 39.89 | -0.92% | 331,790 |
Apr 14, 2025 | 40.00 | 40.54 | 39.27 | 40.26 | 40.26 | 2.63% | 455,761 |
Apr 11, 2025 | 38.02 | 39.60 | 37.64 | 39.23 | 39.23 | 2.43% | 561,691 |
Apr 10, 2025 | 41.30 | 41.30 | 37.11 | 38.30 | 38.30 | -7.29% | 1,121,432 |
Apr 9, 2025 | 38.04 | 41.93 | 38.04 | 41.31 | 41.31 | 6.74% | 947,443 |
Apr 8, 2025 | 39.23 | 40.49 | 37.69 | 38.70 | 38.70 | 0.39% | 1,006,434 |
Apr 7, 2025 | 37.84 | 39.50 | 36.61 | 38.55 | 38.55 | -1.88% | 1,364,262 |
Apr 4, 2025 | 40.64 | 41.13 | 39.10 | 39.29 | 39.29 | -5.96% | 1,029,465 |
Apr 3, 2025 | 41.98 | 42.21 | 40.77 | 41.78 | 41.78 | -3.78% | 676,419 |
Apr 2, 2025 | 42.91 | 43.42 | 42.63 | 43.42 | 43.42 | 0.16% | 299,467 |
Apr 1, 2025 | 42.87 | 43.53 | 42.32 | 43.35 | 43.35 | 1.26% | 334,045 |
Mar 31, 2025 | 42.51 | 42.96 | 42.10 | 42.81 | 42.81 | 0.71% | 469,947 |
Mar 28, 2025 | 43.32 | 43.72 | 42.22 | 42.51 | 42.51 | -1.85% | 496,168 |
Mar 27, 2025 | 43.01 | 43.54 | 42.95 | 43.31 | 43.31 | 0.56% | 249,648 |
Mar 26, 2025 | 43.21 | 43.54 | 42.91 | 43.07 | 43.07 | 0.12% | 354,387 |
Mar 25, 2025 | 43.03 | 43.25 | 42.18 | 43.02 | 43.02 | 0.21% | 396,616 |
Mar 24, 2025 | 41.67 | 42.95 | 41.67 | 42.93 | 42.93 | 4.20% | 708,252 |
Mar 21, 2025 | 40.93 | 41.61 | 40.56 | 41.20 | 41.20 | 0.10% | 1,317,698 |
Mar 20, 2025 | 42.03 | 42.13 | 40.86 | 41.16 | 41.16 | -2.46% | 381,208 |
Mar 19, 2025 | 41.01 | 42.51 | 40.60 | 42.20 | 42.20 | 2.93% | 473,016 |
Mar 18, 2025 | 41.25 | 41.26 | 40.41 | 41.00 | 41.00 | -0.70% | 355,969 |
Mar 17, 2025 | 40.04 | 41.44 | 40.04 | 41.29 | 41.29 | 2.61% | 399,044 |
Mar 14, 2025 | 39.70 | 40.30 | 39.65 | 40.24 | 40.24 | 1.41% | 495,546 |
Mar 13, 2025 | 40.86 | 41.01 | 39.60 | 39.68 | 39.68 | -2.86% | 486,746 |
Mar 12, 2025 | 41.02 | 41.19 | 40.33 | 40.85 | 40.85 | 0.32% | 486,743 |
Mar 11, 2025 | 40.57 | 41.40 | 40.57 | 40.72 | 40.72 | 0.12% | 561,227 |
Mar 10, 2025 | 40.98 | 41.35 | 40.54 | 40.67 | 40.67 | -1.21% | 673,046 |
Mar 7, 2025 | 41.72 | 41.85 | 40.43 | 41.17 | 41.17 | -0.39% | 625,874 |
Mar 6, 2025 | 42.88 | 42.95 | 41.09 | 41.33 | 41.33 | -4.55% | 846,664 |
Mar 5, 2025 | 42.88 | 43.96 | 42.88 | 43.30 | 43.30 | -0.12% | 627,521 |
Mar 4, 2025 | 44.24 | 44.39 | 42.50 | 43.35 | 43.35 | -3.65% | 574,972 |
Mar 3, 2025 | 45.80 | 46.00 | 44.61 | 44.99 | 44.99 | -1.85% | 388,463 |
Feb 28, 2025 | 45.70 | 45.94 | 45.24 | 45.84 | 45.84 | -0.15% | 463,190 |
Feb 27, 2025 | 46.06 | 46.08 | 45.59 | 45.91 | 45.29 | -0.28% | 348,579 |
Feb 26, 2025 | 46.41 | 46.64 | 45.24 | 46.04 | 45.42 | -0.65% | 481,846 |
Feb 25, 2025 | 46.74 | 47.15 | 45.65 | 46.34 | 45.71 | -1.00% | 365,439 |
Feb 24, 2025 | 46.87 | 47.08 | 46.28 | 46.81 | 46.18 | -0.19% | 287,532 |
Feb 21, 2025 | 47.40 | 47.50 | 46.73 | 46.90 | 46.26 | -1.05% | 242,497 |
Feb 20, 2025 | 47.28 | 47.48 | 46.57 | 47.40 | 46.76 | 0.21% | 326,690 |