TSX:BIP.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	53.00	54.08	52.79	53.87	53.87	2.05%	509,708
May 19, 2026	52.61	53.24	52.55	52.79	52.79	1.01%	468,656
May 15, 2026	52.32	52.75	51.72	52.26	52.26	-0.74%	414,016
May 14, 2026	52.49	53.49	52.49	52.65	52.65	0.30%	476,050
May 13, 2026	52.15	52.61	51.81	52.49	52.49	0.73%	317,386
May 12, 2026	50.98	52.30	50.98	52.11	52.11	1.82%	577,270
May 11, 2026	50.12	51.25	50.12	51.18	51.18	1.67%	406,869
May 8, 2026	50.41	50.62	49.74	50.34	50.34	-0.18%	503,905
May 7, 2026	50.53	51.18	50.00	50.43	50.43	-0.28%	703,431
May 6, 2026	49.53	50.80	49.53	50.57	50.57	2.43%	768,209
May 5, 2026	48.60	49.78	48.54	49.37	49.37	1.50%	675,554
May 4, 2026	48.99	49.19	47.80	48.64	48.64	-1.14%	463,154
May 1, 2026	48.89	49.45	47.99	49.20	49.20	1.09%	384,392
Apr 30, 2026	48.00	49.34	47.95	48.67	48.67	1.86%	791,000
Apr 29, 2026	48.92	49.68	45.85	47.78	47.78	-1.26%	1,495,737
Apr 28, 2026	48.83	49.47	48.34	48.39	48.39	-1.61%	444,686
Apr 27, 2026	49.45	49.69	48.93	49.18	49.18	-0.53%	269,988
Apr 24, 2026	49.08	49.69	48.73	49.44	49.44	0.67%	497,288
Apr 23, 2026	49.29	49.70	49.03	49.11	49.11	-0.41%	627,847
Apr 22, 2026	49.75	49.92	49.06	49.31	49.31	-0.26%	331,692
Apr 21, 2026	50.00	50.39	49.23	49.44	49.44	-1.44%	356,389
Apr 20, 2026	49.84	50.78	49.80	50.16	50.16	0.18%	401,957
Apr 17, 2026	49.87	50.27	49.55	50.07	50.07	0.68%	712,289
Apr 16, 2026	50.99	50.99	49.68	49.73	49.73	-2.01%	369,143
Apr 15, 2026	51.26	51.36	50.70	50.75	50.75	-0.88%	527,838
Apr 14, 2026	50.55	51.32	50.44	51.20	51.20	1.15%	328,211
Apr 13, 2026	50.11	50.87	50.11	50.62	50.62	0.06%	373,531
Apr 10, 2026	50.45	51.27	50.45	50.59	50.59	0.02%	362,595
Apr 9, 2026	50.47	50.87	49.67	50.58	50.58	-0.20%	392,524
Apr 8, 2026	50.88	51.04	50.47	50.68	50.68	1.95%	437,612
Apr 7, 2026	50.30	50.41	49.65	49.71	49.71	-1.39%	286,896
Apr 6, 2026	50.94	51.27	50.25	50.41	50.41	-0.67%	342,608
Apr 2, 2026	50.12	50.80	49.37	50.75	50.75	0.53%	499,358
Apr 1, 2026	50.44	50.71	50.14	50.48	50.48	0.60%	358,303
Mar 31, 2026	49.08	50.54	49.08	50.18	50.18	2.49%	503,876
Mar 30, 2026	49.21	49.59	48.50	48.96	48.96	0.97%	394,907
Mar 27, 2026	49.53	49.55	48.25	48.49	48.49	-2.00%	412,377
Mar 26, 2026	49.36	49.76	48.79	49.48	49.48	0.69%	309,424
Mar 25, 2026	49.29	49.71	48.40	49.14	49.14	0.47%	762,606
Mar 24, 2026	48.94	49.05	48.02	48.91	48.91	0.35%	421,921
Mar 23, 2026	50.42	50.67	48.72	48.74	48.74	-2.68%	518,241
Mar 20, 2026	49.87	50.69	49.51	50.08	50.08	-0.02%	1,816,966
Mar 19, 2026	48.50	50.15	48.48	50.09	50.09	2.00%	509,331
Mar 18, 2026	50.00	50.00	48.90	49.11	49.11	-2.17%	459,514
Mar 17, 2026	52.39	52.39	50.09	50.20	50.20	-3.24%	456,543
Mar 16, 2026	52.01	52.99	51.70	51.88	51.88	0.21%	433,886
Mar 13, 2026	52.22	52.53	51.55	51.77	51.77	0.17%	524,515
Mar 12, 2026	52.10	52.44	51.44	51.68	51.68	-2.05%	902,703
Mar 11, 2026	51.17	53.17	51.17	52.76	52.76	2.25%	729,715
Mar 10, 2026	49.85	51.82	49.83	51.60	51.60	3.30%	671,304