Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
30.83
-0.14 (-0.45%)
May 5, 2025, 4:00 PM EDT - Market closed
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 30.92 | 31.03 | 30.55 | 30.83 | 30.83 | -0.45% | 385,614 |
| May 2, 2025 | 30.50 | 31.06 | 30.22 | 30.97 | 30.97 | 2.86% | 554,511 |
| May 1, 2025 | 30.01 | 30.47 | 29.19 | 30.11 | 30.11 | 0.33% | 424,681 |
| Apr 30, 2025 | 29.45 | 30.47 | 29.00 | 30.01 | 30.01 | 1.90% | 383,410 |
| Apr 29, 2025 | 29.23 | 29.50 | 28.91 | 29.45 | 29.45 | 0.96% | 455,172 |
| Apr 28, 2025 | 29.00 | 29.20 | 28.90 | 29.17 | 29.17 | 0.93% | 387,397 |
| Apr 25, 2025 | 28.90 | 29.05 | 28.76 | 28.90 | 28.90 | -0.10% | 489,843 |
| Apr 24, 2025 | 28.73 | 29.19 | 28.68 | 28.93 | 28.93 | 0.42% | 1,290,903 |
| Apr 23, 2025 | 29.40 | 29.89 | 28.80 | 28.81 | 28.81 | - | 484,189 |
| Apr 22, 2025 | 28.24 | 29.03 | 28.12 | 28.81 | 28.81 | 2.75% | 308,825 |
| Apr 21, 2025 | 27.90 | 28.10 | 27.36 | 28.04 | 28.04 | 0.50% | 868,133 |
| Apr 17, 2025 | 28.51 | 29.00 | 27.89 | 27.90 | 27.90 | -2.21% | 2,578,970 |
| Apr 16, 2025 | 28.89 | 28.94 | 28.04 | 28.53 | 28.53 | -0.17% | 459,546 |
| Apr 15, 2025 | 28.71 | 29.01 | 28.51 | 28.58 | 28.58 | -1.55% | 557,367 |
| Apr 14, 2025 | 28.70 | 29.25 | 28.25 | 29.03 | 29.03 | 2.72% | 442,589 |
| Apr 11, 2025 | 27.49 | 28.50 | 27.09 | 28.26 | 28.26 | 2.84% | 570,259 |
| Apr 10, 2025 | 29.36 | 29.50 | 26.55 | 27.48 | 27.48 | -6.40% | 1,220,129 |
| Apr 9, 2025 | 26.99 | 29.68 | 26.86 | 29.36 | 29.36 | 8.78% | 1,403,176 |
| Apr 8, 2025 | 27.50 | 28.62 | 26.42 | 26.99 | 26.99 | -0.26% | 1,324,776 |
| Apr 7, 2025 | 26.61 | 27.81 | 25.72 | 27.06 | 27.06 | -2.06% | 1,559,398 |
| Apr 4, 2025 | 28.65 | 28.96 | 27.45 | 27.63 | 27.63 | -6.78% | 1,042,173 |
| Apr 3, 2025 | 29.09 | 29.98 | 29.05 | 29.64 | 29.64 | -2.15% | 745,505 |
| Apr 2, 2025 | 30.04 | 30.31 | 29.78 | 30.29 | 30.29 | -0.23% | 392,912 |
| Apr 1, 2025 | 29.70 | 30.42 | 29.36 | 30.36 | 30.36 | 1.91% | 440,210 |
| Mar 31, 2025 | 29.55 | 29.87 | 29.25 | 29.79 | 29.79 | 0.27% | 474,694 |
| Mar 28, 2025 | 30.36 | 30.57 | 29.53 | 29.71 | 29.71 | -2.14% | 534,650 |
| Mar 27, 2025 | 30.04 | 30.45 | 29.95 | 30.36 | 30.36 | 0.70% | 454,089 |
| Mar 26, 2025 | 30.47 | 30.57 | 30.03 | 30.15 | 30.15 | 0.03% | 483,472 |
| Mar 25, 2025 | 30.00 | 30.25 | 29.49 | 30.14 | 30.14 | 0.50% | 504,194 |
| Mar 24, 2025 | 29.14 | 29.99 | 29.13 | 29.99 | 29.99 | 4.42% | 535,324 |
| Mar 21, 2025 | 28.86 | 28.90 | 28.28 | 28.72 | 28.72 | -0.10% | 613,352 |
| Mar 20, 2025 | 29.20 | 29.30 | 28.52 | 28.75 | 28.75 | -2.44% | 628,135 |
| Mar 19, 2025 | 28.59 | 29.68 | 28.36 | 29.47 | 29.47 | 2.75% | 768,980 |
| Mar 18, 2025 | 28.88 | 28.88 | 28.25 | 28.68 | 28.68 | -0.73% | 481,386 |
| Mar 17, 2025 | 28.00 | 29.01 | 27.98 | 28.89 | 28.89 | 3.18% | 616,289 |
| Mar 14, 2025 | 27.67 | 28.03 | 27.55 | 28.00 | 28.00 | 1.74% | 560,167 |
| Mar 13, 2025 | 28.59 | 28.59 | 27.45 | 27.52 | 27.52 | -3.06% | 587,756 |
| Mar 12, 2025 | 28.50 | 28.67 | 27.98 | 28.39 | 28.39 | 0.57% | 535,787 |
| Mar 11, 2025 | 28.18 | 28.72 | 27.98 | 28.23 | 28.23 | 0.21% | 524,997 |
| Mar 10, 2025 | 28.32 | 28.68 | 28.10 | 28.17 | 28.17 | -1.71% | 801,426 |
| Mar 7, 2025 | 29.19 | 29.21 | 28.03 | 28.66 | 28.66 | -0.69% | 885,132 |
| Mar 6, 2025 | 29.76 | 30.11 | 28.75 | 28.86 | 28.86 | -4.47% | 1,107,061 |
| Mar 5, 2025 | 29.90 | 30.58 | 29.90 | 30.21 | 30.21 | 0.83% | 831,527 |
| Mar 4, 2025 | 30.63 | 30.64 | 29.27 | 29.96 | 29.96 | -3.39% | 875,872 |
| Mar 3, 2025 | 31.80 | 31.95 | 30.67 | 31.01 | 31.01 | -2.24% | 586,223 |
| Feb 28, 2025 | 31.67 | 31.76 | 31.30 | 31.72 | 31.72 | -0.22% | 370,073 |
| Feb 27, 2025 | 32.22 | 32.22 | 31.61 | 31.79 | 31.37 | -0.97% | 448,721 |
| Feb 26, 2025 | 32.40 | 32.54 | 31.56 | 32.10 | 31.67 | -0.93% | 805,780 |
| Feb 25, 2025 | 32.80 | 33.08 | 31.90 | 32.40 | 31.97 | -1.22% | 606,310 |
| Feb 24, 2025 | 33.02 | 33.12 | 32.51 | 32.80 | 32.36 | -0.58% | 735,020 |