Brookfield Infrastructure Partners L.P. (BIP.PRA)
NYSE: BIP.PRA · Real-Time Price · USD · Preferred Stock
17.17
-0.16 (-0.92%)
At close: Oct 17, 2025
BIP.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 17.16 | 17.21 | 17.16 | 17.17 | 17.17 | -0.92% | 8,703 |
| Oct 16, 2025 | 17.32 | 17.33 | 17.30 | 17.33 | 17.33 | 0.06% | 2,976 |
| Oct 15, 2025 | 17.32 | 17.33 | 17.27 | 17.32 | 17.32 | 0.87% | 4,418 |
| Oct 14, 2025 | 17.27 | 17.29 | 17.17 | 17.17 | 17.17 | - | 917 |
| Oct 13, 2025 | 17.26 | 17.28 | 17.10 | 17.17 | 17.17 | 0.23% | 3,222 |
| Oct 10, 2025 | 17.59 | 17.59 | 17.05 | 17.13 | 17.13 | -2.95% | 2,413 |
| Oct 9, 2025 | 17.40 | 17.65 | 17.40 | 17.65 | 17.65 | 2.02% | 1,988 |
| Oct 8, 2025 | 17.62 | 17.62 | 17.21 | 17.30 | 17.30 | -1.09% | 4,496 |
| Oct 7, 2025 | 17.59 | 17.60 | 17.48 | 17.49 | 17.49 | -0.85% | 2,698 |
| Oct 6, 2025 | 17.72 | 17.82 | 17.64 | 17.64 | 17.64 | -0.90% | 892 |
| Oct 3, 2025 | 17.78 | 17.87 | 17.74 | 17.80 | 17.80 | -0.39% | 6,980 |
| Oct 2, 2025 | 17.75 | 17.87 | 17.75 | 17.87 | 17.87 | 1.71% | 4,958 |
| Oct 1, 2025 | 17.55 | 17.83 | 17.35 | 17.57 | 17.57 | -0.40% | 5,231 |
| Sep 30, 2025 | 17.60 | 17.64 | 17.00 | 17.64 | 17.64 | 0.57% | 43,579 |
| Sep 29, 2025 | 17.37 | 17.60 | 17.37 | 17.54 | 17.54 | 1.10% | 16,935 |
| Sep 26, 2025 | 17.38 | 17.38 | 17.30 | 17.35 | 17.35 | -0.09% | 3,963 |
| Sep 25, 2025 | 17.49 | 17.50 | 17.37 | 17.37 | 17.37 | -0.54% | 11,190 |
| Sep 24, 2025 | 17.36 | 17.46 | 17.35 | 17.46 | 17.46 | 0.84% | 4,717 |
| Sep 23, 2025 | 17.48 | 17.48 | 17.30 | 17.31 | 17.31 | -0.32% | 11,272 |
| Sep 22, 2025 | 17.28 | 17.37 | 17.09 | 17.37 | 17.37 | 0.93% | 25,166 |
| Sep 19, 2025 | 17.86 | 17.86 | 17.21 | 17.21 | 17.21 | -3.48% | 15,509 |
| Sep 18, 2025 | 18.00 | 18.01 | 17.80 | 17.83 | 17.83 | -0.28% | 1,492 |
| Sep 17, 2025 | 18.03 | 18.14 | 17.88 | 17.88 | 17.88 | -0.69% | 34,428 |
| Sep 16, 2025 | 17.99 | 18.04 | 17.99 | 18.00 | 18.00 | 0.41% | 2,454 |
| Sep 15, 2025 | 17.89 | 18.00 | 17.75 | 17.93 | 17.93 | 0.84% | 2,778 |
| Sep 12, 2025 | 17.77 | 17.78 | 17.74 | 17.78 | 17.78 | 0.06% | 16,630 |
| Sep 11, 2025 | 17.98 | 17.98 | 17.77 | 17.77 | 17.77 | 0.04% | 8,044 |
| Sep 10, 2025 | 17.77 | 17.77 | 17.76 | 17.76 | 17.76 | 0.07% | 1,444 |
| Sep 9, 2025 | 17.68 | 17.79 | 17.65 | 17.75 | 17.75 | 0.28% | 5,265 |
| Sep 8, 2025 | 17.57 | 17.70 | 17.57 | 17.70 | 17.70 | 0.74% | 2,682 |
| Sep 5, 2025 | 17.55 | 17.57 | 17.40 | 17.57 | 17.57 | 1.56% | 5,223 |
| Sep 4, 2025 | 17.22 | 17.30 | 17.12 | 17.30 | 17.30 | 0.46% | 8,994 |
| Sep 3, 2025 | 17.17 | 17.29 | 17.17 | 17.22 | 17.22 | 0.06% | 6,133 |
| Sep 2, 2025 | 17.41 | 17.41 | 17.16 | 17.21 | 17.21 | -0.41% | 6,441 |
| Aug 29, 2025 | 17.55 | 17.55 | 17.11 | 17.28 | 17.28 | -2.09% | 2,717 |
| Aug 28, 2025 | 17.40 | 17.72 | 17.40 | 17.65 | 17.33 | 1.20% | 8,303 |
| Aug 27, 2025 | 17.48 | 17.48 | 17.38 | 17.44 | 17.12 | 0.23% | 6,645 |
| Aug 26, 2025 | 17.36 | 17.48 | 17.36 | 17.40 | 17.08 | -0.43% | 2,740 |
| Aug 25, 2025 | 17.40 | 17.48 | 17.36 | 17.48 | 17.16 | 0.09% | 3,591 |
| Aug 22, 2025 | 17.32 | 17.48 | 17.20 | 17.46 | 17.14 | 1.51% | 6,620 |
| Aug 21, 2025 | 17.33 | 17.33 | 17.20 | 17.20 | 16.89 | -1.15% | 10,490 |
| Aug 20, 2025 | 17.28 | 17.41 | 17.28 | 17.40 | 17.08 | 0.69% | 4,037 |
| Aug 19, 2025 | 17.34 | 17.47 | 17.28 | 17.28 | 16.97 | 0.47% | 7,178 |
| Aug 18, 2025 | 17.40 | 17.42 | 17.10 | 17.20 | 16.89 | -1.55% | 3,685 |
| Aug 15, 2025 | 17.34 | 17.50 | 17.34 | 17.47 | 17.15 | 0.52% | 6,700 |
| Aug 14, 2025 | 17.35 | 17.50 | 17.30 | 17.38 | 17.07 | -0.69% | 6,174 |
| Aug 13, 2025 | 17.09 | 17.50 | 17.09 | 17.50 | 17.18 | 1.04% | 2,322 |
| Aug 12, 2025 | 17.20 | 17.35 | 17.01 | 17.32 | 17.01 | 0.64% | 8,157 |
| Aug 11, 2025 | 17.31 | 17.35 | 17.07 | 17.21 | 16.90 | 0.64% | 5,754 |
| Aug 8, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.79 | 0.18% | 470 |