Skip to main content
logo
Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
34.09
-0.66 (-1.90%)
At close: Dec 15, 2025, 4:00 PM EST
34.57
+0.48 (1.41%)
After-hours: Dec 15, 2025, 7:50 PM EST

BIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 15, 202534.9034.9634.0534.0934.09-1.90%1,092,583
Dec 12, 202535.1035.3034.6334.7534.75-1.00%791,535
Dec 11, 202535.5035.6934.9435.1035.10-0.54%1,156,240
Dec 10, 202534.9335.6334.7835.2935.291.03%1,109,272
Dec 9, 202535.1735.5734.9134.9334.93-0.80%849,761
Dec 8, 202535.4735.6435.0235.2135.21-1.10%1,334,199
Dec 5, 202535.8536.0935.5835.6035.60-0.64%603,413
Dec 4, 202536.1736.2835.7835.8335.83-1.59%568,624
Dec 3, 202536.3036.5836.0536.4136.411.08%596,477
Dec 2, 202535.7036.1835.3236.0236.021.18%564,163
Dec 1, 202535.7035.8335.4535.6035.60-1.36%449,805
Nov 28, 202535.9036.2735.6536.0936.09-192,651
Nov 26, 202535.9536.1835.7236.0935.660.81%380,055
Nov 25, 202535.2535.9535.2435.8035.371.45%814,605
Nov 24, 202535.2435.5434.9435.2934.870.23%543,403
Nov 21, 202535.0035.6034.9535.2134.790.49%722,851
Nov 20, 202535.2335.6434.7235.0434.620.29%997,891
Nov 19, 202535.0835.1534.6334.9434.52-0.09%537,813
Nov 18, 202535.0735.2534.7934.9734.55-0.82%851,537
Nov 17, 202535.5235.6435.0435.2634.84-0.40%470,234
Nov 14, 202535.4635.4935.0435.4034.98-0.62%267,598
Nov 13, 202535.6735.7835.3435.6235.20-0.42%360,889
Nov 12, 202535.6735.9835.6635.7735.340.03%651,069
Nov 11, 202535.7535.9335.6235.7635.33-0.06%393,324
Nov 10, 202535.1136.1035.1135.7835.351.59%522,252
Nov 7, 202535.0035.2834.2935.2234.802.56%586,854
Nov 6, 202534.6234.6334.0834.3433.93-0.81%556,570
Nov 5, 202533.9334.7233.8734.6234.211.55%481,785
Nov 4, 202534.1834.2333.7434.0933.68-0.47%319,468
Nov 3, 202534.1334.4833.9334.2533.840.23%530,080
Oct 31, 202533.8534.4533.6134.1733.760.44%477,011
Oct 30, 202534.1834.3633.8234.0233.61-0.85%290,025
Oct 29, 202534.2334.4933.9334.3133.90-0.98%586,234
Oct 28, 202534.3235.0134.2534.6534.241.20%452,183
Oct 27, 202534.1534.5233.9434.2433.830.26%385,161
Oct 24, 202534.3834.4834.1134.1533.74-0.58%293,778
Oct 23, 202534.2634.4833.9834.3533.940.26%383,141
Oct 22, 202534.7434.7634.2434.2633.85-1.18%463,453
Oct 21, 202534.5734.8834.4834.6734.26-0.46%312,889
Oct 20, 202534.5034.9534.3934.8334.421.55%419,505
Oct 17, 202534.0034.4633.8634.3033.890.97%717,281
Oct 16, 202534.7134.7833.8433.9733.57-1.68%665,280
Oct 15, 202535.0035.3134.4834.5534.14-0.89%651,144
Oct 14, 202534.2535.0134.0434.8634.440.49%604,667
Oct 13, 202535.2135.2134.4134.6934.280.90%486,659
Oct 10, 202533.7734.7433.7334.3833.971.12%717,629
Oct 9, 202534.0534.6033.9034.0033.59-1.71%603,875
Oct 8, 202534.6034.7134.4434.5934.18-0.09%327,983
Oct 7, 202534.2134.7734.0634.6234.210.79%503,687
Oct 6, 202534.2634.6034.0034.3533.940.53%500,236