Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
32.43
+1.21 (3.88%)
At close: Jan 21, 2025, 4:00 PM
32.51
+0.08 (0.25%)
After-hours: Jan 21, 2025, 7:19 PM EST
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 31.94 | 32.96 | 31.66 | 32.43 | 32.43 | 3.88% | 433,233 |
| Jan 17, 2025 | 30.93 | 31.35 | 30.86 | 31.22 | 31.22 | 0.97% | 273,010 |
| Jan 16, 2025 | 31.30 | 31.30 | 30.83 | 30.92 | 30.92 | -0.90% | 335,399 |
| Jan 15, 2025 | 31.76 | 32.00 | 30.83 | 31.20 | 31.20 | -0.67% | 264,369 |
| Jan 14, 2025 | 31.45 | 31.63 | 31.21 | 31.41 | 31.41 | 0.67% | 239,702 |
| Jan 13, 2025 | 31.39 | 31.49 | 30.92 | 31.20 | 31.20 | -1.05% | 230,188 |
| Jan 10, 2025 | 32.05 | 32.57 | 31.24 | 31.53 | 31.53 | -3.70% | 356,880 |
| Jan 8, 2025 | 32.72 | 32.97 | 32.40 | 32.74 | 32.74 | 0.09% | 367,589 |
| Jan 7, 2025 | 32.57 | 33.04 | 32.46 | 32.71 | 32.71 | 0.43% | 179,742 |
| Jan 6, 2025 | 31.95 | 32.74 | 31.95 | 32.57 | 32.57 | 1.91% | 285,819 |
| Jan 3, 2025 | 31.75 | 32.12 | 31.57 | 31.96 | 31.96 | 0.31% | 404,936 |
| Jan 2, 2025 | 32.07 | 32.15 | 31.54 | 31.86 | 31.86 | 0.22% | 509,209 |
| Dec 31, 2024 | 31.66 | 32.09 | 31.48 | 31.79 | 31.79 | 0.25% | 239,000 |
| Dec 30, 2024 | 31.54 | 32.17 | 31.15 | 31.71 | 31.71 | 0.22% | 294,322 |
| Dec 27, 2024 | 31.77 | 32.18 | 31.40 | 31.64 | 31.64 | -1.03% | 183,737 |
| Dec 26, 2024 | 31.67 | 32.21 | 31.65 | 31.97 | 31.97 | -0.09% | 151,048 |
| Dec 24, 2024 | 31.87 | 32.07 | 31.75 | 32.00 | 32.00 | -0.09% | 151,286 |
| Dec 23, 2024 | 31.21 | 32.07 | 30.79 | 32.03 | 32.03 | 2.14% | 402,394 |
| Dec 20, 2024 | 30.60 | 31.58 | 30.52 | 31.36 | 31.36 | 1.16% | 745,206 |
| Dec 19, 2024 | 30.56 | 31.28 | 30.50 | 31.00 | 31.00 | 1.91% | 652,020 |
| Dec 18, 2024 | 32.19 | 32.43 | 30.10 | 30.42 | 30.42 | -6.37% | 540,728 |
| Dec 17, 2024 | 32.23 | 32.50 | 31.93 | 32.49 | 32.49 | 0.40% | 783,794 |
| Dec 16, 2024 | 32.60 | 32.77 | 32.24 | 32.36 | 32.36 | -1.10% | 291,309 |
| Dec 13, 2024 | 33.35 | 33.64 | 32.66 | 32.72 | 32.72 | -2.01% | 671,702 |
| Dec 12, 2024 | 33.74 | 33.86 | 33.25 | 33.39 | 33.39 | -1.36% | 393,288 |
| Dec 11, 2024 | 34.96 | 34.96 | 33.69 | 33.85 | 33.85 | -1.88% | 485,560 |
| Dec 10, 2024 | 33.85 | 34.71 | 33.37 | 34.50 | 34.50 | 1.92% | 475,437 |
| Dec 9, 2024 | 34.40 | 34.74 | 33.78 | 33.85 | 33.85 | -1.63% | 220,424 |
| Dec 6, 2024 | 35.25 | 35.25 | 34.23 | 34.41 | 34.41 | -1.46% | 371,979 |
| Dec 5, 2024 | 34.56 | 35.17 | 34.50 | 34.92 | 34.92 | 0.81% | 241,722 |
| Dec 4, 2024 | 34.90 | 34.97 | 34.46 | 34.64 | 34.64 | -0.77% | 353,601 |
| Dec 3, 2024 | 35.00 | 35.50 | 34.76 | 34.91 | 34.91 | -0.65% | 253,825 |
| Dec 2, 2024 | 35.00 | 35.35 | 34.64 | 35.14 | 35.14 | 0.49% | 383,209 |
| Nov 29, 2024 | 35.47 | 35.47 | 34.76 | 34.97 | 34.97 | -1.07% | 328,030 |
| Nov 27, 2024 | 35.01 | 35.57 | 34.83 | 35.35 | 34.95 | 1.49% | 261,639 |
| Nov 26, 2024 | 34.97 | 35.25 | 34.30 | 34.83 | 34.43 | -1.25% | 411,336 |
| Nov 25, 2024 | 35.00 | 35.64 | 34.81 | 35.27 | 34.87 | 1.53% | 287,822 |
| Nov 22, 2024 | 34.80 | 35.02 | 34.51 | 34.74 | 34.34 | -0.34% | 237,556 |
| Nov 21, 2024 | 33.94 | 35.10 | 33.86 | 34.86 | 34.46 | 1.96% | 323,835 |
| Nov 20, 2024 | 34.14 | 34.30 | 33.64 | 34.19 | 33.80 | -0.35% | 245,251 |
| Nov 19, 2024 | 34.05 | 34.45 | 33.43 | 34.31 | 33.92 | -0.12% | 387,596 |
| Nov 18, 2024 | 34.12 | 34.82 | 34.12 | 34.35 | 33.96 | 0.44% | 240,052 |
| Nov 15, 2024 | 34.22 | 34.41 | 33.82 | 34.20 | 33.81 | 0.44% | 362,559 |
| Nov 14, 2024 | 34.50 | 34.88 | 33.92 | 34.05 | 33.66 | -1.19% | 360,955 |
| Nov 13, 2024 | 34.60 | 34.73 | 34.00 | 34.46 | 34.07 | -0.95% | 384,764 |
| Nov 12, 2024 | 34.55 | 34.80 | 34.22 | 34.79 | 34.39 | -0.09% | 275,815 |
| Nov 11, 2024 | 34.25 | 35.21 | 34.25 | 34.82 | 34.42 | 1.55% | 462,376 |
| Nov 8, 2024 | 34.48 | 34.55 | 33.79 | 34.29 | 33.90 | 0.23% | 258,435 |
| Nov 7, 2024 | 34.93 | 35.55 | 34.13 | 34.21 | 33.82 | -1.33% | 437,773 |
| Nov 6, 2024 | 34.47 | 34.94 | 34.11 | 34.67 | 34.27 | 0.58% | 422,867 |
| Nov 5, 2024 | 34.15 | 34.56 | 34.00 | 34.47 | 34.08 | 1.68% | 439,745 |
| Nov 4, 2024 | 33.94 | 34.45 | 33.57 | 33.90 | 33.51 | -0.62% | 397,948 |
| Nov 1, 2024 | 34.20 | 34.77 | 33.95 | 34.11 | 33.72 | -0.38% | 341,004 |
| Oct 31, 2024 | 34.90 | 35.07 | 34.12 | 34.24 | 33.85 | -2.12% | 300,943 |
| Oct 30, 2024 | 34.48 | 35.12 | 34.48 | 34.98 | 34.58 | 0.81% | 372,474 |
| Oct 29, 2024 | 35.10 | 35.39 | 34.50 | 34.70 | 34.30 | -2.14% | 311,463 |
| Oct 28, 2024 | 35.86 | 36.30 | 35.41 | 35.46 | 35.05 | -0.67% | 293,804 |
| Oct 25, 2024 | 35.57 | 36.06 | 35.24 | 35.70 | 35.29 | 0.99% | 428,781 |
| Oct 24, 2024 | 35.13 | 35.45 | 35.00 | 35.35 | 34.95 | 0.65% | 254,655 |
| Oct 23, 2024 | 35.52 | 35.67 | 34.77 | 35.12 | 34.72 | -1.60% | 268,152 |
| Oct 22, 2024 | 36.00 | 36.12 | 35.47 | 35.69 | 35.28 | -1.25% | 519,053 |
| Oct 21, 2024 | 36.25 | 36.37 | 36.06 | 36.14 | 35.73 | -0.39% | 229,999 |
| Oct 18, 2024 | 36.50 | 36.50 | 35.98 | 36.28 | 35.87 | -0.38% | 304,651 |
| Oct 17, 2024 | 35.58 | 36.49 | 35.51 | 36.42 | 36.00 | 1.82% | 356,078 |
| Oct 16, 2024 | 34.18 | 35.89 | 34.18 | 35.77 | 35.36 | 4.74% | 384,433 |
| Oct 15, 2024 | 34.09 | 34.37 | 33.85 | 34.15 | 33.76 | 0.15% | 340,761 |
| Oct 14, 2024 | 34.06 | 34.35 | 33.96 | 34.10 | 33.71 | 0.18% | 115,273 |
| Oct 11, 2024 | 33.46 | 34.20 | 33.46 | 34.04 | 33.65 | 1.61% | 167,236 |
| Oct 10, 2024 | 33.70 | 33.80 | 33.17 | 33.50 | 33.12 | -1.21% | 187,540 |
| Oct 9, 2024 | 33.77 | 34.11 | 33.58 | 33.91 | 33.52 | 0.38% | 132,994 |
| Oct 8, 2024 | 34.10 | 34.31 | 33.33 | 33.78 | 33.39 | -0.88% | 171,885 |
| Oct 7, 2024 | 34.77 | 34.77 | 33.60 | 34.08 | 33.69 | -1.70% | 204,735 |
| Oct 4, 2024 | 34.15 | 34.94 | 34.15 | 34.67 | 34.27 | 1.70% | 373,644 |
| Oct 3, 2024 | 33.77 | 34.12 | 33.62 | 34.09 | 33.70 | -0.55% | 298,386 |
| Oct 2, 2024 | 34.50 | 34.70 | 33.84 | 34.28 | 33.89 | -0.61% | 344,929 |
| Oct 1, 2024 | 35.42 | 35.42 | 34.39 | 34.49 | 34.10 | -1.57% | 377,655 |
| Sep 30, 2024 | 35.00 | 35.48 | 34.90 | 35.04 | 34.64 | -0.43% | 329,411 |
| Sep 27, 2024 | 34.90 | 35.41 | 34.90 | 35.19 | 34.79 | 0.49% | 425,968 |
| Sep 26, 2024 | 34.34 | 35.29 | 34.22 | 35.02 | 34.62 | 3.09% | 513,019 |
| Sep 25, 2024 | 33.93 | 34.09 | 33.64 | 33.97 | 33.58 | 0.15% | 206,808 |
| Sep 24, 2024 | 33.77 | 34.28 | 33.76 | 33.92 | 33.53 | 0.36% | 238,331 |
| Sep 23, 2024 | 33.80 | 34.00 | 33.54 | 33.80 | 33.41 | 0.03% | 297,222 |
| Sep 20, 2024 | 33.41 | 33.98 | 33.24 | 33.79 | 33.40 | 0.78% | 387,743 |
| Sep 19, 2024 | 33.32 | 33.73 | 32.78 | 33.53 | 33.15 | 2.95% | 456,886 |
| Sep 18, 2024 | 32.98 | 33.12 | 32.28 | 32.57 | 32.20 | -1.18% | 212,000 |
| Sep 17, 2024 | 33.56 | 33.63 | 32.74 | 32.96 | 32.58 | -1.61% | 251,676 |
| Sep 16, 2024 | 33.28 | 33.69 | 33.04 | 33.50 | 33.12 | 0.93% | 279,374 |
| Sep 13, 2024 | 33.51 | 33.83 | 33.09 | 33.19 | 32.81 | 0.27% | 450,406 |
| Sep 12, 2024 | 32.11 | 33.26 | 31.86 | 33.10 | 32.72 | 3.41% | 461,424 |
| Sep 11, 2024 | 31.31 | 32.22 | 31.25 | 32.01 | 31.64 | 1.52% | 237,290 |
| Sep 10, 2024 | 31.85 | 31.85 | 31.33 | 31.53 | 31.17 | -0.94% | 329,212 |
| Sep 9, 2024 | 31.20 | 32.13 | 31.20 | 31.83 | 31.47 | 2.41% | 316,494 |
| Sep 6, 2024 | 31.30 | 31.73 | 30.91 | 31.08 | 30.72 | -0.96% | 308,067 |
| Sep 5, 2024 | 31.25 | 31.71 | 31.22 | 31.38 | 31.02 | -0.25% | 504,085 |
| Sep 4, 2024 | 31.00 | 31.82 | 31.00 | 31.46 | 31.10 | 0.93% | 335,716 |
| Sep 3, 2024 | 32.12 | 32.12 | 31.06 | 31.17 | 30.81 | -3.05% | 302,763 |
| Aug 30, 2024 | 32.00 | 32.49 | 31.87 | 32.15 | 31.78 | -1.08% | 508,056 |
| Aug 29, 2024 | 32.62 | 32.80 | 32.39 | 32.50 | 31.73 | -0.06% | 644,807 |
| Aug 28, 2024 | 32.76 | 33.03 | 32.36 | 32.52 | 31.75 | -1.51% | 306,756 |
| Aug 27, 2024 | 32.74 | 33.19 | 32.68 | 33.02 | 32.24 | 0.24% | 312,686 |