Brookfield Infrastructure Partners L.P. (BIP.PRA)
NYSE: BIP.PRA · Real-Time Price · USD · Preferred Stock
17.45
+0.15 (0.87%)
At close: Jul 3, 2025
BIP.PRA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 17.45 | 17.50 | 17.26 | 17.45 | 17.45 | 0.87% | 5,549 |
| Jul 2, 2025 | 17.00 | 17.45 | 17.00 | 17.30 | 17.30 | 2.03% | 8,916 |
| Jul 1, 2025 | 16.81 | 17.14 | 16.73 | 16.96 | 16.96 | 1.34% | 21,573 |
| Jun 30, 2025 | 17.71 | 17.75 | 16.73 | 16.73 | 16.73 | -4.84% | 37,015 |
| Jun 27, 2025 | 16.95 | 17.58 | 16.95 | 17.58 | 17.58 | 2.27% | 52,121 |
| Jun 26, 2025 | 16.98 | 17.25 | 16.98 | 17.19 | 17.19 | 0.76% | 4,374 |
| Jun 25, 2025 | 17.14 | 17.29 | 17.01 | 17.06 | 17.06 | -0.41% | 6,163 |
| Jun 24, 2025 | 17.24 | 17.30 | 17.07 | 17.13 | 17.13 | 0.03% | 7,501 |
| Jun 23, 2025 | 17.30 | 17.30 | 17.13 | 17.13 | 17.13 | -0.67% | 1,145 |
| Jun 20, 2025 | 17.16 | 17.24 | 17.16 | 17.24 | 17.24 | -0.06% | 13,949 |
| Jun 18, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 0.12% | 475 |
| Jun 17, 2025 | 17.00 | 17.23 | 16.89 | 17.23 | 17.23 | 1.41% | 2,963 |
| Jun 16, 2025 | 17.19 | 17.30 | 16.99 | 16.99 | 16.99 | -0.23% | 6,865 |
| Jun 13, 2025 | 16.90 | 17.20 | 16.83 | 17.03 | 17.03 | 0.47% | 5,555 |
| Jun 12, 2025 | 17.24 | 17.26 | 16.95 | 16.95 | 16.95 | -1.85% | 2,962 |
| Jun 11, 2025 | 17.42 | 17.54 | 17.25 | 17.27 | 17.27 | -0.17% | 9,102 |
| Jun 10, 2025 | 16.87 | 17.40 | 16.87 | 17.30 | 17.30 | 3.52% | 15,011 |
| Jun 9, 2025 | 16.65 | 16.71 | 16.65 | 16.71 | 16.71 | 0.37% | 1,929 |
| Jun 6, 2025 | 16.80 | 16.80 | 16.64 | 16.65 | 16.65 | -0.77% | 2,439 |
| Jun 5, 2025 | 17.28 | 17.28 | 16.78 | 16.78 | 16.78 | -2.18% | 6,126 |
| Jun 4, 2025 | 17.05 | 17.15 | 17.05 | 17.15 | 17.15 | 1.44% | 2,434 |
| Jun 3, 2025 | 17.27 | 17.27 | 16.85 | 16.91 | 16.91 | -1.57% | 4,045 |
| Jun 2, 2025 | 17.19 | 17.19 | 16.84 | 17.18 | 17.18 | -0.06% | 10,636 |
| May 30, 2025 | 16.70 | 17.19 | 16.70 | 17.19 | 17.19 | 1.70% | 7,464 |
| May 29, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.58 | -0.28% | 783 |
| May 28, 2025 | 16.95 | 16.97 | 16.84 | 16.95 | 16.63 | 0.59% | 6,933 |
| May 27, 2025 | 16.71 | 16.85 | 16.70 | 16.85 | 16.53 | 1.69% | 3,345 |
| May 23, 2025 | 16.60 | 16.70 | 16.56 | 16.57 | 16.26 | 0.04% | 1,684 |
| May 22, 2025 | 16.60 | 16.67 | 16.46 | 16.56 | 16.25 | 0.27% | 4,382 |
| May 21, 2025 | 16.69 | 16.78 | 16.52 | 16.52 | 16.21 | -1.37% | 3,311 |
| May 20, 2025 | 16.68 | 16.95 | 16.68 | 16.75 | 16.43 | 0.90% | 3,548 |
| May 19, 2025 | 16.69 | 16.69 | 16.50 | 16.60 | 16.29 | 0.36% | 963 |
| May 16, 2025 | 16.35 | 16.54 | 16.35 | 16.54 | 16.23 | 1.78% | 1,016 |
| May 15, 2025 | 16.21 | 16.45 | 16.20 | 16.25 | 15.94 | 1.06% | 3,702 |
| May 14, 2025 | 16.70 | 16.72 | 16.08 | 16.08 | 15.78 | -3.64% | 10,459 |
| May 13, 2025 | 16.52 | 16.70 | 16.52 | 16.69 | 16.37 | 1.82% | 2,055 |
| May 12, 2025 | 16.73 | 16.74 | 16.38 | 16.39 | 16.08 | -0.97% | 2,585 |
| May 9, 2025 | 16.30 | 16.73 | 16.30 | 16.55 | 16.24 | 2.29% | 3,913 |
| May 8, 2025 | 16.53 | 16.60 | 16.06 | 16.18 | 15.87 | -1.76% | 20,072 |
| May 7, 2025 | 16.89 | 16.95 | 16.47 | 16.47 | 16.16 | -1.79% | 11,297 |
| May 6, 2025 | 16.69 | 16.81 | 16.69 | 16.77 | 16.45 | 0.12% | 5,651 |
| May 5, 2025 | 16.88 | 16.94 | 16.75 | 16.75 | 16.43 | 0.60% | 3,445 |
| May 1, 2025 | 16.44 | 16.65 | 16.44 | 16.65 | 16.33 | 1.28% | 1,635 |
| Apr 30, 2025 | 17.00 | 17.00 | 16.44 | 16.44 | 16.13 | -3.46% | 3,113 |
| Apr 29, 2025 | 17.01 | 17.03 | 16.99 | 17.03 | 16.71 | 0.29% | 3,749 |
| Apr 28, 2025 | 16.98 | 16.99 | 16.98 | 16.98 | 16.66 | - | 3,906 |
| Apr 25, 2025 | 16.80 | 17.30 | 16.70 | 16.98 | 16.66 | 1.49% | 2,948 |
| Apr 24, 2025 | 16.93 | 16.93 | 16.73 | 16.73 | 16.41 | 0.55% | 2,521 |
| Apr 23, 2025 | 16.80 | 16.90 | 16.40 | 16.64 | 16.33 | -0.12% | 7,142 |
| Apr 22, 2025 | 16.40 | 16.68 | 16.40 | 16.66 | 16.34 | 1.65% | 4,240 |