Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
32.99
-0.43 (-1.29%)
Feb 21, 2025, 4:00 PM EST - Market closed

BIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202533.4033.5132.8432.9932.99-1.29%350,541
Feb 20, 202533.2533.5832.8133.4233.420.45%416,172
Feb 19, 202533.2533.5032.7633.2733.27-0.63%561,623
Feb 18, 202533.0033.6132.4233.4833.481.95%468,781
Feb 14, 202533.1633.2632.5932.8432.84-1.02%433,461
Feb 13, 202532.7533.4032.6733.1833.181.75%359,465
Feb 12, 202532.9032.9532.4332.6132.61-1.51%412,974
Feb 11, 202533.3533.4532.8233.1133.11-0.66%404,885
Feb 10, 202533.3533.5232.8033.3333.330.18%514,913
Feb 7, 202533.4633.4632.7633.2733.270.54%461,863
Feb 6, 202533.2233.3032.6633.0933.090.24%313,075
Feb 5, 202532.8033.2632.7133.0133.010.86%293,229
Feb 4, 202532.3233.1032.0432.7332.732.19%699,847
Feb 3, 202531.8132.3730.5732.0332.03-2.38%707,406
Jan 31, 202533.5133.8532.4732.8132.81-2.26%268,725
Jan 30, 202532.8833.8632.5733.5733.574.48%392,150
Jan 29, 202532.3532.6131.8332.1332.13-1.53%360,545
Jan 28, 202532.5632.8532.2832.6332.63-0.43%322,680
Jan 27, 202533.0333.3832.5132.7732.77-1.77%486,388
Jan 24, 202533.6133.8033.2333.3633.36-0.71%528,391
Jan 23, 202532.2233.7132.2233.6033.603.93%520,962
Jan 22, 202532.6532.6631.9732.3332.33-0.31%363,493
Jan 21, 202531.9432.9631.6632.4332.433.88%433,233
Jan 17, 202530.9331.3530.8631.2231.220.97%273,010
Jan 16, 202531.3031.3030.8330.9230.92-0.90%335,399
Jan 15, 202531.7632.0030.8331.2031.20-0.67%264,369
Jan 14, 202531.4531.6331.2131.4131.410.67%239,702
Jan 13, 202531.3931.4930.9231.2031.20-1.05%230,188
Jan 10, 202532.0532.5731.2431.5331.53-3.70%356,880
Jan 8, 202532.7232.9732.4032.7432.740.09%367,589
Jan 7, 202532.5733.0432.4632.7132.710.43%179,742
Jan 6, 202531.9532.7431.9532.5732.571.91%285,819
Jan 3, 202531.7532.1231.5731.9631.960.31%404,936
Jan 2, 202532.0732.1531.5431.8631.860.22%509,209
Dec 31, 202431.6632.0931.4831.7931.790.25%239,000
Dec 30, 202431.5432.1731.1531.7131.710.22%294,322
Dec 27, 202431.7732.1831.4031.6431.64-1.03%183,737
Dec 26, 202431.6732.2131.6531.9731.97-0.09%151,048
Dec 24, 202431.8732.0731.7532.0032.00-0.09%151,286
Dec 23, 202431.2132.0730.7932.0332.032.14%402,394
Dec 20, 202430.6031.5830.5231.3631.361.16%745,206
Dec 19, 202430.5631.2830.5031.0031.001.91%652,020
Dec 18, 202432.1932.4330.1030.4230.42-6.37%540,728
Dec 17, 202432.2332.5031.9332.4932.490.40%783,794
Dec 16, 202432.6032.7732.2432.3632.36-1.10%291,309
Dec 13, 202433.3533.6432.6632.7232.72-2.01%671,702
Dec 12, 202433.7433.8633.2533.3933.39-1.36%393,288
Dec 11, 202434.9634.9633.6933.8533.85-1.88%485,560
Dec 10, 202433.8534.7133.3734.5034.501.92%475,437
Dec 9, 202434.4034.7433.7833.8533.85-1.63%220,424
Dec 6, 202435.2535.2534.2334.4134.41-1.46%371,979
Dec 5, 202434.5635.1734.5034.9234.920.81%241,722
Dec 4, 202434.9034.9734.4634.6434.64-0.77%353,601
Dec 3, 202435.0035.5034.7634.9134.91-0.65%253,825
Dec 2, 202435.0035.3534.6435.1435.140.49%383,209
Nov 29, 202435.4735.4734.7634.9734.97-1.07%328,030
Nov 27, 202435.0135.5734.8335.3534.951.49%261,639
Nov 26, 202434.9735.2534.3034.8334.43-1.25%411,336
Nov 25, 202435.0035.6434.8135.2734.871.53%287,822
Nov 22, 202434.8035.0234.5134.7434.34-0.34%237,556
Nov 21, 202433.9435.1033.8634.8634.461.96%323,835
Nov 20, 202434.1434.3033.6434.1933.80-0.35%245,251
Nov 19, 202434.0534.4533.4334.3133.92-0.12%387,596
Nov 18, 202434.1234.8234.1234.3533.960.44%240,052
Nov 15, 202434.2234.4133.8234.2033.810.44%362,559
Nov 14, 202434.5034.8833.9234.0533.66-1.19%360,955
Nov 13, 202434.6034.7334.0034.4634.07-0.95%384,764
Nov 12, 202434.5534.8034.2234.7934.39-0.09%275,815
Nov 11, 202434.2535.2134.2534.8234.421.55%462,376
Nov 8, 202434.4834.5533.7934.2933.900.23%258,435
Nov 7, 202434.9335.5534.1334.2133.82-1.33%437,773
Nov 6, 202434.4734.9434.1134.6734.270.58%422,867
Nov 5, 202434.1534.5634.0034.4734.081.68%439,745
Nov 4, 202433.9434.4533.5733.9033.51-0.62%397,948
Nov 1, 202434.2034.7733.9534.1133.72-0.38%341,004
Oct 31, 202434.9035.0734.1234.2433.85-2.12%300,943
Oct 30, 202434.4835.1234.4834.9834.580.81%372,474
Oct 29, 202435.1035.3934.5034.7034.30-2.14%311,463
Oct 28, 202435.8636.3035.4135.4635.05-0.67%293,804
Oct 25, 202435.5736.0635.2435.7035.290.99%428,781
Oct 24, 202435.1335.4535.0035.3534.950.65%254,655
Oct 23, 202435.5235.6734.7735.1234.72-1.60%268,152
Oct 22, 202436.0036.1235.4735.6935.28-1.25%519,053
Oct 21, 202436.2536.3736.0636.1435.73-0.39%229,999
Oct 18, 202436.5036.5035.9836.2835.87-0.38%304,651
Oct 17, 202435.5836.4935.5136.4236.001.82%356,078
Oct 16, 202434.1835.8934.1835.7735.364.74%384,433
Oct 15, 202434.0934.3733.8534.1533.760.15%340,761
Oct 14, 202434.0634.3533.9634.1033.710.18%115,273
Oct 11, 202433.4634.2033.4634.0433.651.61%167,236
Oct 10, 202433.7033.8033.1733.5033.12-1.21%187,540
Oct 9, 202433.7734.1133.5833.9133.520.38%132,994
Oct 8, 202434.1034.3133.3333.7833.39-0.88%171,885
Oct 7, 202434.7734.7733.6034.0833.69-1.70%204,735
Oct 4, 202434.1534.9434.1534.6734.271.70%373,644
Oct 3, 202433.7734.1233.6234.0933.70-0.55%298,386
Oct 2, 202434.5034.7033.8434.2833.89-0.61%344,929
Oct 1, 202435.4235.4234.3934.4934.10-1.57%377,655
Sep 30, 202435.0035.4834.9035.0434.64-0.43%329,411
Sep 27, 202434.9035.4134.9035.1934.790.49%425,968