Skip to main content
logo
Brookfield Infrastructure Partners L.P. (BIP.PRB)
NYSE: BIP.PRB · Real-Time Price · USD · Preferred Stock
16.34
+0.13 (0.77%)
At close: Jul 24, 2026

Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 202616.3016.3416.2516.3416.340.77%10,680
Jul 23, 202616.3816.3816.2016.2116.210.56%13,336
Jul 22, 202616.3316.4216.1116.1216.12-1.65%26,547
Jul 21, 202616.4116.4716.3916.3916.390.06%10,030
Jul 20, 202616.3516.4316.3216.3816.380.40%7,140
Jul 17, 202616.3016.3316.3016.3216.320.03%8,369
Jul 16, 202616.1716.3616.1616.3116.310.62%32,018
Jul 15, 202616.1016.2116.0816.2116.210.81%32,007
Jul 14, 202616.0716.1016.0616.0816.080.06%29,808
Jul 13, 202616.0516.1016.0516.0716.07-0.06%19,883
Jul 10, 202616.1016.1016.0816.0816.080.03%3,342
Jul 9, 202616.1016.1016.0616.0816.08-0.40%21,794
Jul 8, 202616.1816.2116.1416.1416.14-0.31%10,113
Jul 7, 202616.1016.2316.1016.1916.190.07%11,154
Jul 6, 202616.0116.1816.0016.1816.180.49%47,246
Jul 2, 202616.1716.1716.0516.1016.10-0.36%7,323
Jul 1, 202615.8116.1615.8116.1616.162.52%25,127
Jun 30, 202616.2316.2515.7615.7615.76-3.08%60,956
Jun 29, 202616.1616.2616.1616.2616.260.31%13,244
Jun 26, 202616.2516.2516.1616.2116.21-0.25%38,791
Jun 25, 202616.2516.2516.2016.2516.250.31%13,730
Jun 24, 202616.2016.2216.1516.2016.20-0.18%16,172
Jun 23, 202616.1716.2316.1316.2316.230.87%11,202
Jun 22, 202615.9716.2315.9716.0916.09-0.31%31,546
Jun 18, 202616.0516.1415.9616.1416.140.50%14,943
Jun 17, 202616.1816.2315.8816.0616.06-0.53%22,129
Jun 16, 202616.2016.2116.1516.1516.150.22%5,007
Jun 15, 202616.1716.1716.0916.1116.11-0.25%15,591
Jun 12, 202616.1416.2216.1116.1516.150.19%13,847
Jun 11, 202616.1516.2516.1116.1216.12-0.25%17,124
Jun 10, 202616.2316.4016.1616.1616.16-0.43%10,983
Jun 9, 202616.1916.4016.1216.2316.230.06%8,457
Jun 8, 202616.2016.3916.1616.2216.22-0.86%9,517
Jun 5, 202616.3916.4616.2516.3616.36-0.27%5,076
Jun 4, 202616.3616.4116.3016.4116.410.77%5,489
Jun 3, 202616.2316.4116.1916.2816.280.02%13,007
Jun 2, 202616.2516.4716.2516.2816.280.35%6,094
Jun 1, 202616.5216.5216.1116.2216.22-1.82%24,783
May 29, 202616.5416.5816.5216.5216.520.09%5,495
May 28, 202616.7816.8216.7816.8216.500.36%6,802
May 27, 202616.7716.7716.7416.7616.45-0.10%3,188
May 26, 202616.7016.8616.7016.7716.460.14%21,356
May 22, 202616.4616.7516.4616.7516.441.83%19,026
May 21, 202616.4916.5916.4116.4516.140.12%15,066
May 20, 202616.3716.5616.3716.4316.120.31%7,214
May 19, 202616.5816.5816.3316.3816.08-0.92%16,472
May 18, 202616.6016.6016.5016.5316.220.07%11,915
May 15, 202616.5816.5816.4716.5216.21-0.39%4,599
May 14, 202616.5016.6316.4516.5916.28-0.15%4,706
May 13, 202616.4016.7616.4016.6116.300.12%8,994