Skip to main content
logo
Brookfield Infrastructure Partners L.P. (BIP.PRB)
NYSE: BIP.PRB · Real-Time Price · USD · Preferred Stock
15.88
-0.56 (-3.44%)
At close: Mar 31, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202616.5516.5515.8815.8815.88-3.44%32,373
Mar 30, 202616.4516.6116.4216.4516.450.09%10,045
Mar 27, 202616.7116.7116.4316.4316.430.06%2,675
Mar 26, 202616.5316.5316.4216.4216.42-0.55%5,337
Mar 25, 202616.5316.5316.4316.5116.510.55%2,188
Mar 24, 202616.5516.5516.4216.4216.42-0.42%11,256
Mar 23, 202616.3916.5516.2016.4916.491.04%21,160
Mar 20, 202616.3416.3416.1816.3216.320.12%15,312
Mar 19, 202616.5016.5716.3016.3016.30-1.27%9,511
Mar 18, 202616.7216.7216.5116.5116.51-0.18%1,790
Mar 17, 202616.7516.7516.5016.5416.54-0.96%22,139
Mar 16, 202616.8016.8916.6616.7016.70-0.74%7,955
Mar 13, 202616.9516.9516.7516.8316.830.45%2,594
Mar 12, 202616.7016.7516.6816.7516.750.30%6,426
Mar 11, 202616.8016.8016.7016.7016.70-0.56%6,179
Mar 10, 202616.7616.8016.7616.7916.790.44%3,702
Mar 9, 202616.8416.8416.6416.7216.72-0.30%11,858
Mar 6, 202616.7316.8516.7316.7716.770.24%1,612
Mar 5, 202616.8116.9016.7316.7316.73-3,369
Mar 4, 202616.6216.7716.6216.7316.730.38%9,046
Mar 3, 202616.7716.8916.6016.6716.67-0.61%21,663
Mar 2, 202616.7716.9416.7216.7716.772.01%6,655
Feb 27, 202617.1017.1016.4416.4416.44-5.08%26,545
Feb 26, 202617.3117.3517.3117.3217.010.29%8,982
Feb 25, 202617.3817.4017.2417.2716.96-0.97%20,314
Feb 24, 202617.2517.4417.2517.4417.130.87%5,595
Feb 23, 202617.4017.4017.2517.2916.98-0.06%9,205
Feb 20, 202617.3917.4017.2917.3016.990.06%3,175
Feb 19, 202617.3817.3817.2117.2916.98-0.32%3,655
Feb 18, 202617.2117.3517.2017.3517.030.03%5,264
Feb 17, 202617.3117.3517.1717.3417.031.11%10,874
Feb 13, 202617.1217.1917.0617.1516.840.18%8,794
Feb 12, 202617.0817.1217.0517.1216.810.12%5,551
Feb 11, 202617.0117.1117.0117.1016.790.59%3,626
Feb 10, 202616.9917.0816.8917.0016.690.12%6,885
Feb 9, 202616.9316.9816.9016.9816.670.09%7,805
Feb 6, 202617.1017.1416.4716.9716.66-0.09%33,862
Feb 5, 202617.0417.1116.9716.9816.670.06%11,896
Feb 4, 202616.8016.9716.7516.9716.660.53%16,439
Feb 3, 202616.8816.9216.8716.8816.580.48%3,034
Feb 2, 202616.9416.9416.7816.8016.500.48%3,458
Jan 30, 202616.8516.9416.7216.7216.42-0.65%11,187
Jan 29, 202616.8317.1016.8316.8316.53-2,407
Jan 28, 202616.8816.8816.7516.8316.53-0.30%5,166
Jan 27, 202617.0617.0616.8016.8816.58-1.40%13,449
Jan 26, 202617.1817.2517.1017.1216.81-8,123
Jan 23, 202617.1617.2217.0117.1216.81-0.58%12,517
Jan 22, 202617.2417.3817.1117.2216.91-0.23%5,783
Jan 21, 202616.8317.2916.8317.2616.951.89%20,656
Jan 20, 202616.9316.9416.7516.9416.630.06%6,785