Brookfield Infrastructure Partners L.P. (BIP.PRB)
NYSE: BIP.PRB · Real-Time Price · USD · Preferred Stock
16.89
+0.14 (0.84%)
At close: Oct 17, 2025
BIP.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 16.96 | 16.96 | 16.77 | 16.89 | 16.89 | 0.84% | 3,664 |
| Oct 16, 2025 | 16.95 | 17.00 | 16.71 | 16.75 | 16.75 | -0.30% | 5,934 |
| Oct 15, 2025 | 16.90 | 16.90 | 16.80 | 16.80 | 16.80 | 0.84% | 4,453 |
| Oct 14, 2025 | 16.70 | 16.74 | 16.66 | 16.66 | 16.66 | -0.66% | 6,377 |
| Oct 13, 2025 | 16.68 | 17.02 | 16.68 | 16.77 | 16.77 | 0.66% | 1,753 |
| Oct 10, 2025 | 16.90 | 17.10 | 16.66 | 16.66 | 16.66 | -1.54% | 14,346 |
| Oct 9, 2025 | 16.89 | 17.00 | 16.80 | 16.92 | 16.92 | -0.47% | 5,157 |
| Oct 8, 2025 | 17.17 | 17.24 | 16.70 | 17.00 | 17.00 | -0.99% | 80,322 |
| Oct 7, 2025 | 17.31 | 17.31 | 17.00 | 17.17 | 17.17 | -0.87% | 10,746 |
| Oct 6, 2025 | 17.40 | 17.40 | 17.15 | 17.32 | 17.32 | -1.02% | 5,093 |
| Oct 3, 2025 | 17.49 | 17.51 | 17.45 | 17.50 | 17.50 | 0.16% | 2,332 |
| Oct 2, 2025 | 17.65 | 17.65 | 17.47 | 17.47 | 17.47 | -0.63% | 2,321 |
| Oct 1, 2025 | 17.41 | 17.58 | 17.20 | 17.58 | 17.58 | 1.03% | 9,855 |
| Sep 30, 2025 | 17.33 | 17.41 | 17.21 | 17.40 | 17.40 | 0.58% | 24,004 |
| Sep 29, 2025 | 17.06 | 17.45 | 17.06 | 17.30 | 17.30 | 1.05% | 32,995 |
| Sep 26, 2025 | 16.90 | 17.12 | 16.90 | 17.12 | 17.12 | 0.59% | 3,549 |
| Sep 25, 2025 | 16.95 | 17.10 | 16.85 | 17.02 | 17.02 | -0.47% | 6,705 |
| Sep 24, 2025 | 16.90 | 17.10 | 16.90 | 17.10 | 17.10 | 1.18% | 3,697 |
| Sep 23, 2025 | 16.84 | 16.91 | 16.83 | 16.90 | 16.90 | -0.53% | 6,170 |
| Sep 22, 2025 | 17.34 | 17.34 | 16.66 | 16.99 | 16.99 | -1.22% | 12,973 |
| Sep 19, 2025 | 17.46 | 17.65 | 17.20 | 17.20 | 17.20 | -1.83% | 6,097 |
| Sep 18, 2025 | 17.64 | 17.64 | 17.43 | 17.52 | 17.52 | 0.11% | 12,612 |
| Sep 17, 2025 | 17.50 | 17.71 | 17.50 | 17.50 | 17.50 | 0.29% | 7,670 |
| Sep 16, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | 0.06% | 2,380 |
| Sep 15, 2025 | 17.40 | 17.50 | 17.40 | 17.44 | 17.44 | 0.17% | 4,092 |
| Sep 12, 2025 | 17.35 | 17.50 | 17.30 | 17.41 | 17.41 | 0.93% | 35,953 |
| Sep 11, 2025 | 17.36 | 17.50 | 17.21 | 17.25 | 17.25 | -0.28% | 12,192 |
| Sep 10, 2025 | 17.34 | 17.34 | 17.30 | 17.30 | 17.30 | 0.05% | 428 |
| Sep 9, 2025 | 17.27 | 17.33 | 17.21 | 17.29 | 17.29 | -0.06% | 3,673 |
| Sep 8, 2025 | 17.05 | 17.35 | 17.05 | 17.30 | 17.30 | 0.82% | 5,610 |
| Sep 5, 2025 | 17.14 | 17.16 | 17.08 | 17.16 | 17.16 | 0.70% | 4,277 |
| Sep 4, 2025 | 16.72 | 17.07 | 16.72 | 17.04 | 17.04 | 1.25% | 5,897 |
| Sep 3, 2025 | 16.84 | 16.88 | 16.80 | 16.83 | 16.83 | -0.07% | 4,064 |
| Sep 2, 2025 | 16.80 | 16.84 | 16.78 | 16.84 | 16.84 | 0.48% | 2,640 |
| Aug 29, 2025 | 16.80 | 16.80 | 16.70 | 16.76 | 16.76 | -2.16% | 5,476 |
| Aug 28, 2025 | 17.06 | 17.16 | 17.05 | 17.13 | 16.82 | 0.65% | 3,826 |
| Aug 27, 2025 | 17.10 | 17.10 | 17.02 | 17.02 | 16.71 | -0.32% | 5,959 |
| Aug 26, 2025 | 17.06 | 17.16 | 17.01 | 17.08 | 16.76 | 0.32% | 2,260 |
| Aug 25, 2025 | 17.11 | 17.12 | 16.95 | 17.02 | 16.71 | -0.23% | 4,803 |
| Aug 22, 2025 | 16.99 | 17.06 | 16.99 | 17.06 | 16.75 | 1.91% | 1,344 |
| Aug 21, 2025 | 16.83 | 16.85 | 16.71 | 16.74 | 16.44 | -0.83% | 4,003 |
| Aug 20, 2025 | 16.97 | 16.97 | 16.77 | 16.88 | 16.57 | -0.35% | 5,290 |
| Aug 19, 2025 | 16.88 | 16.95 | 16.87 | 16.94 | 16.63 | 1.44% | 3,398 |
| Aug 18, 2025 | 16.70 | 16.90 | 16.55 | 16.70 | 16.40 | -0.42% | 15,015 |
| Aug 15, 2025 | 16.71 | 16.87 | 16.71 | 16.77 | 16.46 | -0.36% | 5,693 |
| Aug 14, 2025 | 16.73 | 16.88 | 16.65 | 16.83 | 16.52 | - | 15,437 |
| Aug 13, 2025 | 16.73 | 16.88 | 16.70 | 16.83 | 16.52 | 1.26% | 13,689 |
| Aug 12, 2025 | 16.62 | 16.80 | 16.52 | 16.62 | 16.32 | - | 13,934 |
| Aug 11, 2025 | 16.85 | 17.24 | 16.43 | 16.62 | 16.32 | -1.36% | 16,569 |
| Aug 8, 2025 | 16.86 | 16.86 | 16.83 | 16.85 | 16.54 | 0.18% | 2,303 |