Brookfield Infrastructure Partners L.P. (BIP.PRB)
NYSE: BIP.PRB · Real-Time Price · USD · Preferred Stock
16.36
+0.09 (0.55%)
At close: Jul 3, 2025
BIP.PRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 16.30 | 16.30 | 16.20 | 16.28 | 16.28 | -0.37% | 16,924 |
| Jul 7, 2025 | 16.36 | 16.48 | 16.30 | 16.34 | 16.34 | -0.12% | 10,345 |
| Jul 3, 2025 | 16.26 | 16.48 | 16.26 | 16.36 | 16.36 | 0.55% | 4,704 |
| Jul 2, 2025 | 16.08 | 16.27 | 16.05 | 16.27 | 16.27 | 1.37% | 13,037 |
| Jul 1, 2025 | 16.00 | 16.18 | 15.92 | 16.05 | 16.05 | 1.84% | 20,847 |
| Jun 30, 2025 | 16.80 | 17.02 | 15.76 | 15.76 | 15.76 | -5.97% | 36,450 |
| Jun 27, 2025 | 16.57 | 16.77 | 16.57 | 16.76 | 16.76 | 0.96% | 1,778 |
| Jun 26, 2025 | 16.59 | 16.68 | 16.54 | 16.60 | 16.60 | 0.61% | 7,663 |
| Jun 25, 2025 | 16.50 | 16.62 | 16.40 | 16.50 | 16.50 | 0.36% | 11,773 |
| Jun 24, 2025 | 16.50 | 16.51 | 16.30 | 16.44 | 16.44 | 1.04% | 7,164 |
| Jun 23, 2025 | 16.34 | 16.34 | 16.20 | 16.27 | 16.27 | -0.81% | 5,337 |
| Jun 20, 2025 | 16.09 | 16.40 | 16.07 | 16.40 | 16.40 | 2.07% | 2,948 |
| Jun 18, 2025 | 16.20 | 16.20 | 16.07 | 16.07 | 16.07 | -0.33% | 7,813 |
| Jun 17, 2025 | 16.25 | 16.25 | 16.02 | 16.12 | 16.12 | -0.78% | 3,692 |
| Jun 16, 2025 | 16.13 | 16.37 | 16.13 | 16.25 | 16.25 | -0.31% | 11,878 |
| Jun 13, 2025 | 16.01 | 16.33 | 16.01 | 16.30 | 16.30 | 0.87% | 4,869 |
| Jun 12, 2025 | 16.28 | 16.43 | 16.04 | 16.16 | 16.16 | -1.64% | 7,199 |
| Jun 11, 2025 | 16.47 | 16.47 | 16.28 | 16.43 | 16.43 | 0.72% | 3,587 |
| Jun 10, 2025 | 16.00 | 16.33 | 16.00 | 16.31 | 16.31 | 1.76% | 10,245 |
| Jun 9, 2025 | 16.03 | 16.11 | 16.00 | 16.03 | 16.03 | -0.74% | 6,551 |
| Jun 6, 2025 | 16.27 | 16.27 | 16.15 | 16.15 | 16.15 | -1.31% | 1,548 |
| Jun 5, 2025 | 16.35 | 16.37 | 16.22 | 16.37 | 16.37 | 0.71% | 5,880 |
| Jun 4, 2025 | 16.28 | 16.40 | 16.24 | 16.25 | 16.25 | -1.10% | 8,657 |
| Jun 3, 2025 | 16.50 | 16.55 | 16.33 | 16.43 | 16.43 | -0.54% | 6,722 |
| Jun 2, 2025 | 16.48 | 16.55 | 16.24 | 16.52 | 16.52 | -0.06% | 12,280 |
| May 30, 2025 | 15.75 | 16.59 | 15.72 | 16.53 | 16.53 | 2.99% | 29,281 |
| May 29, 2025 | 16.13 | 16.23 | 16.00 | 16.05 | 15.74 | -0.99% | 5,475 |
| May 28, 2025 | 16.25 | 16.43 | 16.16 | 16.21 | 15.89 | 0.62% | 10,072 |
| May 27, 2025 | 16.11 | 16.26 | 16.05 | 16.11 | 15.80 | 0.62% | 8,594 |
| May 23, 2025 | 15.81 | 16.18 | 15.80 | 16.01 | 15.70 | 0.88% | 12,663 |
| May 22, 2025 | 16.01 | 16.16 | 15.83 | 15.87 | 15.56 | -1.21% | 14,498 |
| May 21, 2025 | 16.19 | 16.26 | 16.01 | 16.07 | 15.75 | -0.12% | 10,757 |
| May 20, 2025 | 16.15 | 16.27 | 16.05 | 16.09 | 15.77 | 0.47% | 25,455 |
| May 19, 2025 | 15.98 | 16.25 | 15.88 | 16.01 | 15.70 | -0.44% | 6,345 |
| May 16, 2025 | 15.90 | 16.12 | 15.75 | 16.08 | 15.77 | 1.32% | 10,309 |
| May 15, 2025 | 15.85 | 16.09 | 15.85 | 15.87 | 15.56 | 0.13% | 12,036 |
| May 14, 2025 | 16.00 | 16.11 | 15.85 | 15.85 | 15.54 | -0.94% | 9,749 |
| May 13, 2025 | 16.03 | 16.12 | 16.00 | 16.00 | 15.69 | -0.31% | 12,560 |
| May 12, 2025 | 16.51 | 16.63 | 16.05 | 16.05 | 15.74 | -2.73% | 8,085 |
| May 9, 2025 | 16.46 | 16.50 | 16.45 | 16.50 | 16.18 | 0.49% | 1,790 |
| May 8, 2025 | 16.40 | 16.46 | 16.28 | 16.42 | 16.10 | 0.31% | 6,922 |
| May 7, 2025 | 16.25 | 16.43 | 16.25 | 16.37 | 16.05 | 0.57% | 5,179 |
| May 6, 2025 | 16.07 | 16.38 | 16.07 | 16.28 | 15.96 | 1.34% | 11,545 |
| May 5, 2025 | 16.10 | 16.46 | 16.06 | 16.06 | 15.75 | -0.11% | 4,414 |
| May 2, 2025 | 16.17 | 16.47 | 16.08 | 16.08 | 15.77 | -0.86% | 7,811 |
| May 1, 2025 | 16.15 | 16.22 | 16.00 | 16.22 | 15.90 | -0.18% | 12,806 |
| Apr 30, 2025 | 16.30 | 16.40 | 16.25 | 16.25 | 15.93 | -1.04% | 4,026 |
| Apr 29, 2025 | 16.27 | 16.42 | 16.23 | 16.42 | 16.10 | 0.55% | 1,624 |
| Apr 28, 2025 | 16.34 | 16.47 | 16.29 | 16.33 | 16.01 | 0.18% | 5,780 |
| Apr 25, 2025 | 16.38 | 16.40 | 16.08 | 16.30 | 15.98 | -0.61% | 6,245 |