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