Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
33.41
+0.22 (0.66%)
At close: Oct 2, 2025, 4:00 PM EDT
33.37
-0.04 (-0.12%)
After-hours: Oct 2, 2025, 7:00 PM EDT

BIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202533.3733.5432.8233.4133.410.66%337,252
Oct 1, 202532.9533.4632.8333.1933.190.91%522,785
Sep 30, 202533.2633.4432.7432.8932.89-0.66%442,731
Sep 29, 202533.0733.3832.8033.1133.11-0.03%593,793
Sep 26, 202531.9733.1331.8733.1233.125.04%1,249,811
Sep 25, 202531.2231.7530.9831.5331.531.09%1,075,071
Sep 24, 202531.5731.6731.1931.1931.19-1.08%500,895
Sep 23, 202531.2231.6531.1731.5331.530.99%360,433
Sep 22, 202530.9331.3730.7231.2231.221.00%1,246,968
Sep 19, 202531.3031.3030.8530.9130.91-0.51%865,800
Sep 18, 202530.8831.2030.7531.0731.071.11%435,189
Sep 17, 202531.2431.3730.6930.7330.73-1.25%573,386
Sep 16, 202530.7531.2030.6031.1231.120.94%457,068
Sep 15, 202530.6630.9430.5330.8330.830.55%553,495
Sep 12, 202530.9630.9830.5730.6630.66-1.10%409,431
Sep 11, 202530.6331.0730.5131.0031.001.34%590,575
Sep 10, 202530.5730.8530.5230.5930.590.07%465,859
Sep 9, 202530.9731.2030.5230.5730.57-1.64%757,169
Sep 8, 202530.6231.1130.4631.0831.081.87%530,966
Sep 5, 202530.6130.8530.2930.5130.510.16%345,076
Sep 4, 202530.6330.7630.0930.4630.46-0.59%425,309
Sep 3, 202531.4331.5630.5630.6430.64-2.54%832,550
Sep 2, 202531.0931.4430.7531.4431.44-0.03%564,113
Aug 29, 202531.2031.7331.2031.4531.45-1.13%529,459
Aug 28, 202531.3732.0331.2231.8131.381.24%501,692
Aug 27, 202531.1831.6331.0131.4231.000.80%511,904
Aug 26, 202530.9631.2330.7431.1730.751.27%358,471
Aug 25, 202530.6430.8930.3330.7830.370.36%545,008
Aug 22, 202530.0730.8030.0430.6730.262.13%973,385
Aug 21, 202530.1330.2529.9430.0329.63-0.43%560,315
Aug 20, 202530.1030.3029.8730.1629.750.30%757,257
Aug 19, 202530.0030.3529.9630.0729.660.70%343,474
Aug 18, 202529.8529.9429.7529.8629.460.17%309,818
Aug 15, 202529.7830.0029.6329.8129.41-0.17%450,624
Aug 14, 202530.4230.4329.7929.8629.46-2.00%681,876
Aug 13, 202530.4030.6230.2430.4730.060.46%423,589
Aug 12, 202530.1730.6030.0730.3329.920.56%453,070
Aug 11, 202530.0730.2830.0330.1629.750.20%552,120
Aug 8, 202530.3030.3829.9030.1029.69-0.56%770,464
Aug 7, 202531.0131.1030.0630.2729.86-2.07%579,758
Aug 6, 202531.2931.7930.9030.9130.49-1.28%581,703
Aug 5, 202531.5031.6431.2631.3130.89-0.82%494,670
Aug 4, 202531.5031.6831.2831.5731.141.38%321,384
Aug 1, 202531.3232.5930.5231.1430.72-0.19%803,954
Jul 31, 202530.8131.4030.1531.2030.780.26%504,138
Jul 30, 202531.6531.6530.8531.1230.70-0.95%421,369
Jul 29, 202531.5631.6831.3331.4231.00-0.57%392,082
Jul 28, 202531.9131.9331.4431.6031.17-1.13%418,278
Jul 25, 202532.4032.4031.9131.9631.53-1.08%318,046
Jul 24, 202532.5032.5032.1532.3131.87-0.49%392,643