TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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