Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
38.53
+0.43 (1.13%)
At close: Feb 20, 2026, 4:00 PM EST
38.74
+0.21 (0.55%)
After-hours: Feb 20, 2026, 7:08 PM EST
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 38.15 | 38.79 | 37.92 | 38.53 | 38.53 | 1.13% | 634,490 |
| Feb 19, 2026 | 38.10 | 38.18 | 37.64 | 38.10 | 38.10 | -0.44% | 615,742 |
| Feb 18, 2026 | 38.74 | 38.81 | 38.06 | 38.27 | 38.27 | -1.09% | 768,947 |
| Feb 17, 2026 | 38.41 | 39.12 | 38.26 | 38.69 | 38.69 | -0.15% | 726,175 |
| Feb 13, 2026 | 38.60 | 38.90 | 38.47 | 38.75 | 38.75 | 0.39% | 539,713 |
| Feb 12, 2026 | 39.41 | 39.85 | 38.50 | 38.60 | 38.60 | -1.48% | 677,661 |
| Feb 11, 2026 | 39.40 | 39.71 | 38.70 | 39.18 | 39.18 | 0.46% | 1,017,079 |
| Feb 10, 2026 | 38.57 | 39.07 | 38.39 | 39.00 | 39.00 | 1.62% | 1,035,518 |
| Feb 9, 2026 | 37.43 | 38.61 | 37.43 | 38.38 | 38.38 | 0.89% | 1,165,711 |
| Feb 6, 2026 | 37.26 | 38.08 | 37.26 | 38.04 | 38.04 | 2.73% | 1,079,512 |
| Feb 5, 2026 | 36.77 | 37.22 | 36.34 | 37.03 | 37.03 | 0.71% | 929,461 |
| Feb 4, 2026 | 36.36 | 37.10 | 36.36 | 36.77 | 36.77 | 0.19% | 653,436 |
| Feb 3, 2026 | 36.70 | 36.93 | 36.44 | 36.70 | 36.70 | 0.22% | 560,340 |
| Feb 2, 2026 | 35.98 | 36.77 | 35.86 | 36.62 | 36.62 | 1.30% | 794,419 |
| Jan 30, 2026 | 36.41 | 36.81 | 36.00 | 36.15 | 36.15 | -0.55% | 457,382 |
| Jan 29, 2026 | 35.53 | 36.52 | 35.04 | 36.35 | 36.35 | 2.92% | 1,299,404 |
| Jan 28, 2026 | 35.30 | 35.77 | 35.05 | 35.32 | 35.32 | -0.17% | 703,390 |
| Jan 27, 2026 | 35.37 | 35.60 | 35.09 | 35.38 | 35.38 | 0.68% | 426,277 |
| Jan 26, 2026 | 34.76 | 35.35 | 34.76 | 35.14 | 35.14 | -0.31% | 372,589 |
| Jan 23, 2026 | 34.70 | 35.30 | 34.50 | 35.25 | 35.25 | 1.61% | 433,786 |
| Jan 22, 2026 | 34.72 | 35.08 | 34.56 | 34.69 | 34.69 | 0.38% | 369,975 |
| Jan 21, 2026 | 34.57 | 34.83 | 34.20 | 34.56 | 34.56 | 0.79% | 393,541 |
| Jan 20, 2026 | 34.80 | 34.94 | 34.04 | 34.29 | 34.29 | -2.45% | 687,655 |
| Jan 16, 2026 | 34.98 | 35.33 | 34.64 | 35.15 | 35.15 | 0.92% | 770,921 |
| Jan 15, 2026 | 34.99 | 35.34 | 34.65 | 34.83 | 34.83 | 0.06% | 484,893 |
| Jan 14, 2026 | 34.50 | 34.92 | 34.44 | 34.81 | 34.81 | 0.78% | 716,847 |
| Jan 13, 2026 | 34.19 | 34.61 | 34.19 | 34.54 | 34.54 | 0.99% | 340,827 |
| Jan 12, 2026 | 33.45 | 34.39 | 33.45 | 34.20 | 34.20 | 1.66% | 297,694 |
| Jan 9, 2026 | 33.82 | 33.95 | 33.41 | 33.64 | 33.64 | - | 413,697 |
| Jan 8, 2026 | 33.41 | 34.00 | 33.21 | 33.64 | 33.64 | 0.69% | 571,345 |
| Jan 7, 2026 | 34.53 | 34.53 | 33.30 | 33.41 | 33.41 | -2.96% | 406,516 |
| Jan 6, 2026 | 34.21 | 34.76 | 33.93 | 34.43 | 34.43 | -0.29% | 551,737 |
| Jan 5, 2026 | 34.30 | 34.74 | 33.93 | 34.53 | 34.53 | 0.67% | 738,179 |
| Jan 2, 2026 | 34.99 | 34.99 | 34.11 | 34.30 | 34.30 | -1.27% | 475,508 |
| Dec 31, 2025 | 34.97 | 35.00 | 34.61 | 34.74 | 34.74 | -0.29% | 293,487 |
| Dec 30, 2025 | 34.71 | 35.15 | 34.71 | 34.84 | 34.84 | 0.14% | 404,898 |
| Dec 29, 2025 | 34.87 | 35.18 | 34.78 | 34.79 | 34.79 | -1.02% | 260,382 |
| Dec 26, 2025 | 35.03 | 35.17 | 34.83 | 35.15 | 35.15 | 0.29% | 138,266 |
| Dec 24, 2025 | 34.96 | 35.21 | 34.87 | 35.05 | 35.05 | 0.34% | 218,727 |
| Dec 23, 2025 | 35.00 | 35.12 | 34.81 | 34.93 | 34.93 | -0.09% | 304,107 |
| Dec 22, 2025 | 35.00 | 35.28 | 34.57 | 34.96 | 34.96 | 0.26% | 418,878 |
| Dec 19, 2025 | 34.72 | 35.24 | 34.54 | 34.87 | 34.87 | 0.93% | 885,489 |
| Dec 18, 2025 | 34.41 | 35.23 | 34.27 | 34.55 | 34.55 | 1.32% | 992,155 |
| Dec 17, 2025 | 34.17 | 34.19 | 33.73 | 34.10 | 34.10 | 0.77% | 699,086 |
| Dec 16, 2025 | 34.13 | 34.15 | 33.46 | 33.84 | 33.84 | -0.73% | 867,746 |
| Dec 15, 2025 | 34.90 | 34.96 | 34.05 | 34.09 | 34.09 | -1.90% | 1,143,432 |
| Dec 12, 2025 | 35.10 | 35.30 | 34.63 | 34.75 | 34.75 | -1.00% | 831,870 |
| Dec 11, 2025 | 35.50 | 35.69 | 34.94 | 35.10 | 35.10 | -0.54% | 1,175,711 |
| Dec 10, 2025 | 34.93 | 35.63 | 34.78 | 35.29 | 35.29 | 1.03% | 1,109,281 |
| Dec 9, 2025 | 35.17 | 35.57 | 34.91 | 34.93 | 34.93 | -0.80% | 849,761 |