TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	48.95	49.79	48.90	49.20	-	0.63%	255,433
Jan 29, 2026	48.00	49.25	47.49	48.89	48.89	2.17%	912,689
Jan 28, 2026	47.85	48.41	47.68	47.85	47.85	-0.21%	361,456
Jan 27, 2026	48.26	48.54	47.77	47.95	47.95	-0.48%	435,144
Jan 26, 2026	47.96	48.44	47.93	48.18	48.18	-0.35%	539,441
Jan 23, 2026	47.86	48.39	47.44	48.35	48.35	1.04%	708,600
Jan 22, 2026	47.67	48.45	47.65	47.85	47.85	0.27%	400,953
Jan 21, 2026	47.37	48.18	47.16	47.72	47.72	0.40%	455,375
Jan 20, 2026	48.10	48.29	47.09	47.53	47.53	-1.72%	655,099
Jan 19, 2026	48.37	48.69	48.11	48.36	48.36	-1.10%	162,521
Jan 16, 2026	48.20	49.14	48.17	48.90	48.90	0.99%	320,714
Jan 15, 2026	48.01	49.05	48.01	48.42	48.42	0.33%	321,325
Jan 14, 2026	47.96	48.46	47.84	48.26	48.26	0.63%	344,399
Jan 13, 2026	47.85	48.09	47.50	47.96	47.96	1.05%	337,853
Jan 12, 2026	46.63	47.70	46.50	47.46	47.46	1.24%	434,500
Jan 9, 2026	46.84	47.12	46.40	46.88	46.88	0.47%	242,544
Jan 8, 2026	46.23	47.09	46.08	46.66	46.66	0.71%	293,174
Jan 7, 2026	47.72	47.80	46.11	46.33	46.33	-2.61%	441,434
Jan 6, 2026	47.67	47.88	46.81	47.57	47.57	0.13%	212,564
Jan 5, 2026	47.21	47.79	46.73	47.51	47.51	0.83%	370,241
Jan 2, 2026	47.94	47.98	46.85	47.12	47.12	-1.24%	320,917
Dec 31, 2025	47.83	47.88	47.50	47.71	47.71	0.17%	359,338
Dec 30, 2025	47.66	48.10	47.50	47.63	47.63	-0.04%	731,679
Dec 29, 2025	47.65	48.10	47.65	47.65	47.65	-0.40%	556,216
Dec 24, 2025	47.68	48.14	47.68	47.84	47.84	-0.04%	129,194
Dec 23, 2025	48.08	48.35	47.69	47.86	47.86	-0.46%	442,419
Dec 22, 2025	47.97	48.48	47.54	48.08	48.08	0.31%	298,874
Dec 19, 2025	47.98	48.54	47.80	47.93	47.93	0.71%	2,432,889
Dec 18, 2025	47.23	48.53	47.20	47.59	47.59	1.23%	502,021
Dec 17, 2025	46.92	47.06	46.50	47.01	47.01	1.01%	444,389
Dec 16, 2025	46.92	47.00	46.05	46.54	46.54	-0.96%	479,439
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