Brookfield Infrastructure Partners L.P. (BIP.PRA)
NYSE: BIP.PRA · Real-Time Price · USD · Preferred Stock
17.01
+0.53 (3.20%)
At close: Apr 8, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 16.59 | 16.59 | 16.45 | 16.49 | 16.49 | -0.39% | 4,275 |
| Apr 6, 2026 | 16.50 | 16.60 | 16.50 | 16.55 | 16.55 | 0.49% | 3,487 |
| Apr 2, 2026 | 16.38 | 16.50 | 16.36 | 16.47 | 16.47 | 0.54% | 6,084 |
| Apr 1, 2026 | 16.30 | 16.50 | 16.30 | 16.38 | 16.38 | 1.44% | 17,784 |
| Mar 31, 2026 | 16.85 | 16.85 | 16.15 | 16.15 | 16.15 | -4.32% | 26,942 |
| Mar 30, 2026 | 16.87 | 16.90 | 16.85 | 16.88 | 16.88 | 0.18% | 3,730 |
| Mar 27, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -0.50% | 5,559 |
| Mar 26, 2026 | 17.00 | 17.01 | 16.93 | 16.94 | 16.94 | -0.67% | 2,465 |
| Mar 25, 2026 | 17.00 | 17.12 | 17.00 | 17.05 | 17.05 | 0.30% | 6,521 |
| Mar 24, 2026 | 16.99 | 17.12 | 16.92 | 17.00 | 17.00 | -0.71% | 2,812 |
| Mar 23, 2026 | 17.10 | 17.33 | 17.03 | 17.12 | 17.12 | 0.71% | 3,951 |
| Mar 20, 2026 | 17.01 | 17.12 | 16.95 | 17.00 | 17.00 | -0.58% | 9,070 |
| Mar 19, 2026 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | -0.29% | 6,985 |
| Mar 18, 2026 | 17.15 | 17.15 | 17.14 | 17.15 | 17.15 | -0.29% | 1,177 |
| Mar 17, 2026 | 17.41 | 17.41 | 17.15 | 17.20 | 17.20 | 0.53% | 4,279 |
| Mar 16, 2026 | 17.35 | 17.57 | 17.11 | 17.11 | 17.11 | -1.67% | 5,697 |
| Mar 13, 2026 | 17.08 | 17.40 | 17.08 | 17.40 | 17.40 | 0.61% | 3,080 |
| Mar 12, 2026 | 17.21 | 17.35 | 17.21 | 17.29 | 17.29 | 0.26% | 2,679 |
| Mar 11, 2026 | 17.25 | 17.35 | 17.25 | 17.25 | 17.25 | -0.58% | 3,428 |
| Mar 10, 2026 | 17.25 | 17.35 | 17.25 | 17.35 | 17.35 | 0.15% | 6,405 |
| Mar 9, 2026 | 17.25 | 17.38 | 17.06 | 17.32 | 17.32 | 1.10% | 3,022 |
| Mar 6, 2026 | 17.20 | 17.20 | 17.01 | 17.14 | 17.14 | 0.50% | 13,244 |
| Mar 5, 2026 | 17.15 | 17.15 | 17.00 | 17.05 | 17.05 | 0.06% | 4,775 |
| Mar 4, 2026 | 17.00 | 17.12 | 16.97 | 17.04 | 17.04 | 0.53% | 11,490 |
| Mar 3, 2026 | 16.98 | 17.12 | 16.95 | 16.95 | 16.95 | -0.82% | 7,174 |
| Mar 2, 2026 | 17.07 | 17.27 | 17.02 | 17.09 | 17.09 | 0.53% | 6,685 |
| Feb 27, 2026 | 17.52 | 17.52 | 17.00 | 17.00 | 17.00 | -4.71% | 23,737 |
| Feb 26, 2026 | 17.64 | 17.84 | 17.64 | 17.84 | 17.52 | 0.22% | 6,671 |
| Feb 25, 2026 | 17.86 | 17.86 | 17.42 | 17.80 | 17.48 | -0.84% | 15,861 |
| Feb 24, 2026 | 17.98 | 17.98 | 17.83 | 17.95 | 17.63 | -0.17% | 6,034 |
| Feb 23, 2026 | 17.72 | 17.98 | 17.72 | 17.98 | 17.66 | -0.11% | 737 |
| Feb 20, 2026 | 17.94 | 18.00 | 17.82 | 18.00 | 17.68 | 1.12% | 7,410 |
| Feb 19, 2026 | 17.83 | 18.10 | 17.80 | 17.80 | 17.48 | -0.74% | 908 |
| Feb 18, 2026 | 17.78 | 18.10 | 17.78 | 17.93 | 17.61 | 0.46% | 3,537 |
| Feb 17, 2026 | 17.65 | 17.97 | 17.64 | 17.85 | 17.53 | 0.86% | 4,979 |
| Feb 13, 2026 | 17.63 | 17.80 | 17.47 | 17.70 | 17.38 | 0.84% | 6,605 |
| Feb 12, 2026 | 17.47 | 17.59 | 17.40 | 17.55 | 17.23 | 0.11% | 5,052 |
| Feb 11, 2026 | 17.60 | 17.60 | 17.41 | 17.53 | 17.22 | 0.75% | 2,317 |
| Feb 10, 2026 | 17.40 | 17.47 | 17.40 | 17.40 | 17.09 | -0.40% | 7,362 |
| Feb 9, 2026 | 17.45 | 17.47 | 17.44 | 17.47 | 17.16 | 0.26% | 876 |
| Feb 6, 2026 | 17.30 | 17.48 | 17.30 | 17.43 | 17.11 | 0.43% | 18,995 |
| Feb 5, 2026 | 17.32 | 17.35 | 17.23 | 17.35 | 17.04 | - | 1,938 |
| Feb 4, 2026 | 17.27 | 17.35 | 17.25 | 17.35 | 17.04 | 0.58% | 4,181 |
| Feb 3, 2026 | 17.11 | 17.27 | 17.11 | 17.25 | 16.94 | - | 6,550 |
| Feb 2, 2026 | 17.31 | 17.31 | 17.25 | 17.25 | 16.94 | 0.88% | 3,594 |
| Jan 30, 2026 | 17.14 | 17.29 | 17.10 | 17.10 | 16.79 | 0.59% | 4,879 |
| Jan 29, 2026 | 17.23 | 17.23 | 17.00 | 17.00 | 16.69 | -1.16% | 4,635 |
| Jan 28, 2026 | 17.15 | 17.20 | 17.07 | 17.20 | 16.89 | 1.18% | 4,099 |
| Jan 27, 2026 | 17.36 | 17.36 | 17.00 | 17.00 | 16.69 | -2.02% | 9,328 |
| Jan 26, 2026 | 17.36 | 17.36 | 17.32 | 17.35 | 17.04 | 0.17% | 2,206 |