Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
30.16
+0.17 (0.57%)
Mar 25, 2025, 4:00 PM EST - Market closed
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 30.00 | 30.25 | 29.49 | 30.14 | 30.14 | 0.50% | 488,836 |
| 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 |
| Feb 21, 2025 | 33.40 | 33.51 | 32.84 | 32.99 | 32.55 | -1.29% | 350,541 |
| Feb 20, 2025 | 33.25 | 33.58 | 32.81 | 33.42 | 32.97 | 0.45% | 416,172 |
| Feb 19, 2025 | 33.25 | 33.50 | 32.76 | 33.27 | 32.83 | -0.63% | 561,623 |
| Feb 18, 2025 | 33.00 | 33.61 | 32.42 | 33.48 | 33.03 | 1.95% | 468,781 |
| Feb 14, 2025 | 33.16 | 33.26 | 32.59 | 32.84 | 32.40 | -1.02% | 433,461 |
| Feb 13, 2025 | 32.75 | 33.40 | 32.67 | 33.18 | 32.74 | 1.75% | 359,465 |
| Feb 12, 2025 | 32.90 | 32.95 | 32.43 | 32.61 | 32.17 | -1.51% | 412,974 |
| Feb 11, 2025 | 33.35 | 33.45 | 32.82 | 33.11 | 32.67 | -0.66% | 404,885 |
| Feb 10, 2025 | 33.35 | 33.52 | 32.80 | 33.33 | 32.88 | 0.18% | 514,913 |
| Feb 7, 2025 | 33.46 | 33.46 | 32.76 | 33.27 | 32.83 | 0.54% | 461,863 |
| Feb 6, 2025 | 33.22 | 33.30 | 32.66 | 33.09 | 32.65 | 0.24% | 313,075 |
| Feb 5, 2025 | 32.80 | 33.26 | 32.71 | 33.01 | 32.57 | 0.86% | 293,229 |
| Feb 4, 2025 | 32.32 | 33.10 | 32.04 | 32.73 | 32.29 | 2.19% | 699,847 |
| Feb 3, 2025 | 31.81 | 32.37 | 30.57 | 32.03 | 31.60 | -2.38% | 707,406 |
| Jan 31, 2025 | 33.51 | 33.85 | 32.47 | 32.81 | 32.37 | -2.26% | 268,725 |
| Jan 30, 2025 | 32.88 | 33.86 | 32.57 | 33.57 | 33.12 | 4.48% | 392,150 |
| Jan 29, 2025 | 32.35 | 32.61 | 31.83 | 32.13 | 31.70 | -1.53% | 360,545 |
| Jan 28, 2025 | 32.56 | 32.85 | 32.28 | 32.63 | 32.19 | -0.43% | 322,680 |
| Jan 27, 2025 | 33.03 | 33.38 | 32.51 | 32.77 | 32.33 | -1.77% | 486,388 |
| Jan 24, 2025 | 33.61 | 33.80 | 33.23 | 33.36 | 32.91 | -0.71% | 528,391 |
| Jan 23, 2025 | 32.22 | 33.71 | 32.22 | 33.60 | 33.15 | 3.93% | 520,962 |
| Jan 22, 2025 | 32.65 | 32.66 | 31.97 | 32.33 | 31.90 | -0.31% | 363,493 |
| Jan 21, 2025 | 31.94 | 32.96 | 31.66 | 32.43 | 32.00 | 3.88% | 433,233 |
| Jan 17, 2025 | 30.93 | 31.35 | 30.86 | 31.22 | 30.80 | 0.97% | 273,010 |
| Jan 16, 2025 | 31.30 | 31.30 | 30.83 | 30.92 | 30.51 | -0.90% | 335,399 |
| Jan 15, 2025 | 31.76 | 32.00 | 30.83 | 31.20 | 30.78 | -0.67% | 264,369 |
| Jan 14, 2025 | 31.45 | 31.63 | 31.21 | 31.41 | 30.99 | 0.67% | 239,702 |
| Jan 13, 2025 | 31.39 | 31.49 | 30.92 | 31.20 | 30.78 | -1.05% | 230,188 |