Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
30.57
-0.51 (-1.64%)
At close: Sep 9, 2025, 4:00 PM
30.75
+0.18 (0.59%)
After-hours: Sep 9, 2025, 5:17 PM EDT
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 30.97 | 31.20 | 30.69 | 30.65 | - | -1.38% | 490,488 |
| Sep 8, 2025 | 30.62 | 31.11 | 30.46 | 31.08 | 31.08 | 1.87% | 530,966 |
| Sep 5, 2025 | 30.61 | 30.85 | 30.29 | 30.51 | 30.51 | 0.16% | 345,076 |
| Sep 4, 2025 | 30.63 | 30.76 | 30.09 | 30.46 | 30.46 | -0.59% | 425,309 |
| Sep 3, 2025 | 31.43 | 31.56 | 30.56 | 30.64 | 30.64 | -2.54% | 832,550 |
| Sep 2, 2025 | 31.09 | 31.44 | 30.75 | 31.44 | 31.44 | -0.03% | 564,113 |
| Aug 29, 2025 | 31.20 | 31.73 | 31.20 | 31.45 | 31.45 | -1.13% | 529,459 |
| Aug 28, 2025 | 31.37 | 32.03 | 31.22 | 31.81 | 31.38 | 1.24% | 501,692 |
| Aug 27, 2025 | 31.18 | 31.63 | 31.01 | 31.42 | 31.00 | 0.80% | 511,904 |
| Aug 26, 2025 | 30.96 | 31.23 | 30.74 | 31.17 | 30.75 | 1.27% | 358,471 |
| Aug 25, 2025 | 30.64 | 30.89 | 30.33 | 30.78 | 30.37 | 0.36% | 545,008 |
| Aug 22, 2025 | 30.07 | 30.80 | 30.04 | 30.67 | 30.26 | 2.13% | 973,385 |
| Aug 21, 2025 | 30.13 | 30.25 | 29.94 | 30.03 | 29.63 | -0.43% | 560,315 |
| Aug 20, 2025 | 30.10 | 30.30 | 29.87 | 30.16 | 29.75 | 0.30% | 757,257 |
| Aug 19, 2025 | 30.00 | 30.35 | 29.96 | 30.07 | 29.66 | 0.70% | 343,474 |
| Aug 18, 2025 | 29.85 | 29.94 | 29.75 | 29.86 | 29.46 | 0.17% | 309,818 |
| Aug 15, 2025 | 29.78 | 30.00 | 29.63 | 29.81 | 29.41 | -0.17% | 450,624 |
| Aug 14, 2025 | 30.42 | 30.43 | 29.79 | 29.86 | 29.46 | -2.00% | 681,876 |
| Aug 13, 2025 | 30.40 | 30.62 | 30.24 | 30.47 | 30.06 | 0.46% | 423,589 |
| Aug 12, 2025 | 30.17 | 30.60 | 30.07 | 30.33 | 29.92 | 0.56% | 453,070 |
| Aug 11, 2025 | 30.07 | 30.28 | 30.03 | 30.16 | 29.75 | 0.20% | 552,120 |
| Aug 8, 2025 | 30.30 | 30.38 | 29.90 | 30.10 | 29.69 | -0.56% | 770,464 |
| Aug 7, 2025 | 31.01 | 31.10 | 30.06 | 30.27 | 29.86 | -2.07% | 579,758 |
| Aug 6, 2025 | 31.29 | 31.79 | 30.90 | 30.91 | 30.49 | -1.28% | 581,703 |
| Aug 5, 2025 | 31.50 | 31.64 | 31.26 | 31.31 | 30.89 | -0.82% | 494,670 |
| Aug 4, 2025 | 31.50 | 31.68 | 31.28 | 31.57 | 31.14 | 1.38% | 321,384 |
| Aug 1, 2025 | 31.32 | 32.59 | 30.52 | 31.14 | 30.72 | -0.19% | 803,954 |
| Jul 31, 2025 | 30.81 | 31.40 | 30.15 | 31.20 | 30.78 | 0.26% | 504,138 |
| Jul 30, 2025 | 31.65 | 31.65 | 30.85 | 31.12 | 30.70 | -0.95% | 421,369 |
| Jul 29, 2025 | 31.56 | 31.68 | 31.33 | 31.42 | 31.00 | -0.57% | 392,082 |
| Jul 28, 2025 | 31.91 | 31.93 | 31.44 | 31.60 | 31.17 | -1.13% | 418,278 |
| Jul 25, 2025 | 32.40 | 32.40 | 31.91 | 31.96 | 31.53 | -1.08% | 318,046 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.15 | 32.31 | 31.87 | -0.49% | 392,643 |
| Jul 23, 2025 | 32.49 | 32.58 | 32.25 | 32.47 | 32.03 | 0.81% | 624,292 |
| Jul 22, 2025 | 32.41 | 32.45 | 32.03 | 32.21 | 31.78 | -0.25% | 418,335 |
| Jul 21, 2025 | 32.22 | 32.53 | 32.10 | 32.29 | 31.85 | -0.34% | 334,994 |
| Jul 18, 2025 | 32.46 | 32.64 | 32.29 | 32.40 | 31.96 | -0.06% | 501,130 |
| Jul 17, 2025 | 32.38 | 32.65 | 32.29 | 32.42 | 31.98 | -0.09% | 396,229 |
| Jul 16, 2025 | 32.34 | 32.53 | 32.09 | 32.45 | 32.01 | 0.46% | 495,310 |
| Jul 15, 2025 | 32.50 | 32.56 | 32.17 | 32.30 | 31.86 | -0.28% | 380,891 |
| Jul 14, 2025 | 32.35 | 32.67 | 32.23 | 32.39 | 31.95 | -0.03% | 547,340 |
| Jul 11, 2025 | 32.76 | 32.86 | 32.07 | 32.40 | 31.96 | -1.37% | 390,467 |
| Jul 10, 2025 | 32.68 | 33.24 | 32.68 | 32.85 | 32.41 | -0.24% | 344,384 |
| Jul 9, 2025 | 33.24 | 33.34 | 32.87 | 32.93 | 32.49 | -0.75% | 293,573 |
| Jul 8, 2025 | 33.21 | 33.38 | 32.86 | 33.18 | 32.73 | - | 416,864 |
| Jul 7, 2025 | 33.91 | 34.22 | 32.94 | 33.18 | 32.73 | -2.61% | 598,302 |
| Jul 3, 2025 | 34.01 | 34.24 | 33.73 | 34.07 | 33.61 | 0.83% | 186,880 |
| Jul 2, 2025 | 33.55 | 34.03 | 33.29 | 33.79 | 33.33 | 0.72% | 315,496 |
| Jul 1, 2025 | 33.60 | 33.69 | 33.38 | 33.55 | 33.10 | 0.15% | 280,913 |
| Jun 30, 2025 | 33.59 | 33.80 | 33.43 | 33.50 | 33.05 | -0.21% | 588,345 |