Brookfield Infrastructure Partners L.P. (BIP.PRB)
NYSE: BIP.PRB · Real-Time Price · USD · Preferred Stock
16.22
-0.03 (-0.18%)
At close: May 1, 2025
BIP.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 16.15 | 16.22 | 16.00 | 16.22 | 16.22 | -0.18% | 12,806 |
| Apr 30, 2025 | 16.30 | 16.40 | 16.25 | 16.25 | 16.25 | -1.04% | 4,026 |
| Apr 29, 2025 | 16.27 | 16.42 | 16.23 | 16.42 | 16.42 | 0.55% | 1,624 |
| Apr 28, 2025 | 16.34 | 16.47 | 16.29 | 16.33 | 16.33 | 0.18% | 5,780 |
| Apr 25, 2025 | 16.38 | 16.40 | 16.08 | 16.30 | 16.30 | -0.61% | 6,245 |
| Apr 24, 2025 | 16.25 | 16.40 | 16.04 | 16.40 | 16.40 | 1.59% | 4,913 |
| Apr 23, 2025 | 16.36 | 16.36 | 16.12 | 16.14 | 16.14 | -0.47% | 9,892 |
| Apr 22, 2025 | 15.98 | 16.25 | 15.98 | 16.22 | 16.22 | 1.57% | 5,285 |
| Apr 21, 2025 | 15.92 | 16.05 | 15.92 | 15.97 | 15.97 | 0.76% | 4,338 |
| Apr 17, 2025 | 15.60 | 15.99 | 15.60 | 15.85 | 15.85 | 0.57% | 4,746 |
| Apr 16, 2025 | 15.70 | 15.81 | 15.62 | 15.76 | 15.76 | -0.38% | 5,032 |
| Apr 15, 2025 | 15.78 | 16.11 | 15.78 | 15.82 | 15.82 | 0.51% | 6,075 |
| Apr 14, 2025 | 16.05 | 16.27 | 15.73 | 15.74 | 15.74 | -1.69% | 8,415 |
| Apr 11, 2025 | 16.03 | 16.25 | 15.80 | 16.01 | 16.01 | 0.06% | 8,605 |
| Apr 10, 2025 | 15.77 | 16.07 | 15.77 | 16.00 | 16.00 | 0.20% | 11,874 |
| Apr 9, 2025 | 15.67 | 16.22 | 15.67 | 15.97 | 15.97 | 2.03% | 19,728 |
| Apr 8, 2025 | 15.60 | 15.78 | 15.60 | 15.65 | 15.65 | 1.23% | 22,218 |
| Apr 7, 2025 | 15.10 | 15.59 | 15.10 | 15.46 | 15.46 | -2.28% | 22,330 |
| Apr 4, 2025 | 16.50 | 16.50 | 15.61 | 15.82 | 15.82 | -4.24% | 18,264 |
| Apr 3, 2025 | 16.40 | 16.57 | 16.25 | 16.52 | 16.52 | 0.98% | 15,199 |
| Apr 2, 2025 | 16.42 | 16.59 | 16.26 | 16.36 | 16.36 | -0.46% | 17,709 |
| Apr 1, 2025 | 16.41 | 16.60 | 16.33 | 16.44 | 16.44 | 0.95% | 12,419 |
| Mar 31, 2025 | 17.00 | 17.15 | 16.28 | 16.28 | 16.28 | -4.29% | 29,531 |
| Mar 28, 2025 | 16.94 | 17.16 | 16.94 | 17.01 | 17.01 | -0.58% | 3,830 |
| Mar 27, 2025 | 16.89 | 17.20 | 16.79 | 17.11 | 17.11 | 0.23% | 7,200 |
| Mar 26, 2025 | 17.08 | 17.27 | 17.06 | 17.07 | 17.07 | -1.10% | 6,136 |
| Mar 25, 2025 | 17.20 | 17.39 | 17.18 | 17.26 | 17.26 | 0.59% | 8,956 |
| Mar 24, 2025 | 17.23 | 17.33 | 17.11 | 17.16 | 17.16 | -0.42% | 13,759 |
| Mar 21, 2025 | 17.06 | 17.29 | 16.83 | 17.23 | 17.23 | 0.38% | 10,010 |
| Mar 20, 2025 | 17.22 | 17.49 | 17.13 | 17.17 | 17.17 | -0.32% | 3,943 |
| Mar 19, 2025 | 17.59 | 17.59 | 17.17 | 17.22 | 17.22 | -2.16% | 16,960 |
| Mar 18, 2025 | 17.59 | 17.60 | 17.32 | 17.60 | 17.60 | 0.06% | 7,049 |
| Mar 17, 2025 | 17.65 | 17.65 | 17.49 | 17.59 | 17.59 | -0.22% | 5,559 |
| Mar 14, 2025 | 17.42 | 17.64 | 17.39 | 17.63 | 17.63 | 0.22% | 2,617 |
| Mar 13, 2025 | 17.72 | 17.87 | 17.28 | 17.59 | 17.59 | -0.06% | 13,670 |
| Mar 12, 2025 | 17.54 | 17.75 | 17.48 | 17.60 | 17.60 | 0.46% | 2,981 |
| Mar 11, 2025 | 17.48 | 17.66 | 17.48 | 17.52 | 17.52 | 0.01% | 5,594 |
| Mar 10, 2025 | 17.72 | 17.88 | 17.48 | 17.52 | 17.52 | -1.13% | 6,013 |
| Mar 7, 2025 | 17.71 | 18.00 | 17.53 | 17.72 | 17.72 | 0.06% | 9,769 |
| Mar 6, 2025 | 17.61 | 17.71 | 17.51 | 17.71 | 17.71 | 0.60% | 7,416 |
| Mar 5, 2025 | 17.51 | 17.65 | 17.51 | 17.61 | 17.61 | 0.31% | 7,347 |
| Mar 4, 2025 | 17.80 | 17.80 | 17.48 | 17.55 | 17.55 | -1.44% | 6,740 |
| Mar 3, 2025 | 17.60 | 17.99 | 17.60 | 17.81 | 17.81 | 0.89% | 16,982 |
| Feb 28, 2025 | 17.57 | 17.70 | 17.57 | 17.65 | 17.65 | -1.81% | 6,865 |
| Feb 27, 2025 | 17.92 | 18.09 | 17.92 | 17.98 | 17.66 | -0.64% | 9,156 |
| Feb 26, 2025 | 17.99 | 18.15 | 17.96 | 18.09 | 17.78 | 0.33% | 5,066 |
| Feb 25, 2025 | 17.90 | 18.03 | 17.83 | 18.03 | 17.72 | 1.07% | 6,441 |
| Feb 24, 2025 | 17.60 | 17.84 | 17.60 | 17.84 | 17.53 | 1.36% | 8,151 |
| Feb 21, 2025 | 17.72 | 17.87 | 17.56 | 17.60 | 17.29 | -0.40% | 6,097 |
| Feb 20, 2025 | 17.42 | 17.88 | 17.42 | 17.67 | 17.36 | 1.61% | 6,347 |