Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
33.51
+0.12 (0.36%)
At close: Jun 6, 2025, 4:00 PM
33.35
-0.16 (-0.48%)
After-hours: Jun 6, 2025, 7:30 PM EDT
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 33.53 | 33.64 | 33.41 | 33.51 | 33.51 | 0.36% | 184,743 |
| Jun 5, 2025 | 33.38 | 33.77 | 33.32 | 33.39 | 33.39 | -0.36% | 265,438 |
| Jun 4, 2025 | 33.45 | 33.72 | 33.23 | 33.51 | 33.51 | 0.51% | 268,605 |
| Jun 3, 2025 | 33.25 | 33.57 | 33.11 | 33.34 | 33.34 | 0.60% | 313,194 |
| Jun 2, 2025 | 33.10 | 33.27 | 32.76 | 33.14 | 33.14 | 0.09% | 424,935 |
| May 30, 2025 | 32.69 | 33.36 | 32.64 | 33.11 | 33.11 | 0.06% | 294,992 |
| May 29, 2025 | 33.50 | 33.59 | 32.99 | 33.09 | 32.67 | -0.60% | 305,602 |
| May 28, 2025 | 33.19 | 33.37 | 32.83 | 33.29 | 32.86 | 0.09% | 466,030 |
| May 27, 2025 | 32.90 | 33.33 | 32.69 | 33.26 | 32.83 | 2.12% | 567,940 |
| May 23, 2025 | 32.16 | 32.72 | 32.16 | 32.57 | 32.15 | 0.65% | 475,811 |
| May 22, 2025 | 32.02 | 32.38 | 31.61 | 32.36 | 31.95 | 0.19% | 276,783 |
| May 21, 2025 | 32.91 | 33.10 | 32.25 | 32.30 | 31.89 | -1.70% | 353,235 |
| May 20, 2025 | 33.00 | 33.49 | 32.77 | 32.86 | 32.44 | -0.39% | 433,779 |
| May 19, 2025 | 32.52 | 33.03 | 32.51 | 32.99 | 32.57 | 0.30% | 162,141 |
| May 16, 2025 | 32.48 | 32.92 | 32.32 | 32.89 | 32.47 | 1.23% | 333,560 |
| May 15, 2025 | 31.68 | 32.61 | 31.68 | 32.49 | 32.07 | 1.25% | 342,244 |
| May 14, 2025 | 32.34 | 32.50 | 31.83 | 32.09 | 31.68 | -0.77% | 356,886 |
| May 13, 2025 | 32.36 | 32.50 | 31.74 | 32.34 | 31.93 | 1.16% | 1,108,705 |
| May 12, 2025 | 32.50 | 32.74 | 31.56 | 31.97 | 31.56 | 0.35% | 536,639 |
| May 9, 2025 | 32.08 | 32.22 | 31.65 | 31.86 | 31.45 | -0.22% | 589,714 |
| May 8, 2025 | 32.24 | 32.24 | 31.65 | 31.93 | 31.52 | 0.92% | 399,263 |
| May 7, 2025 | 31.25 | 31.84 | 31.17 | 31.64 | 31.23 | 1.54% | 285,389 |
| May 6, 2025 | 30.92 | 31.34 | 30.81 | 31.16 | 30.76 | 1.07% | 271,894 |
| May 5, 2025 | 30.92 | 31.03 | 30.55 | 30.83 | 30.44 | -0.45% | 385,614 |
| May 2, 2025 | 30.50 | 31.06 | 30.22 | 30.97 | 30.57 | 2.86% | 554,511 |
| May 1, 2025 | 30.01 | 30.47 | 29.19 | 30.11 | 29.72 | 0.33% | 424,681 |
| Apr 30, 2025 | 29.45 | 30.47 | 29.00 | 30.01 | 29.63 | 1.90% | 383,410 |
| Apr 29, 2025 | 29.23 | 29.50 | 28.91 | 29.45 | 29.07 | 0.96% | 455,172 |
| Apr 28, 2025 | 29.00 | 29.20 | 28.90 | 29.17 | 28.80 | 0.93% | 387,397 |
| Apr 25, 2025 | 28.90 | 29.05 | 28.76 | 28.90 | 28.53 | -0.10% | 489,843 |
| Apr 24, 2025 | 28.73 | 29.19 | 28.68 | 28.93 | 28.56 | 0.42% | 1,290,903 |
| Apr 23, 2025 | 29.40 | 29.89 | 28.80 | 28.81 | 28.44 | - | 484,189 |
| Apr 22, 2025 | 28.24 | 29.03 | 28.12 | 28.81 | 28.44 | 2.75% | 308,825 |
| Apr 21, 2025 | 27.90 | 28.10 | 27.36 | 28.04 | 27.68 | 0.50% | 868,133 |
| Apr 17, 2025 | 28.51 | 29.00 | 27.89 | 27.90 | 27.54 | -2.21% | 2,578,970 |
| Apr 16, 2025 | 28.89 | 28.94 | 28.04 | 28.53 | 28.16 | -0.17% | 459,546 |
| Apr 15, 2025 | 28.71 | 29.01 | 28.51 | 28.58 | 28.21 | -1.55% | 557,367 |
| Apr 14, 2025 | 28.70 | 29.25 | 28.25 | 29.03 | 28.66 | 2.72% | 442,589 |
| Apr 11, 2025 | 27.49 | 28.50 | 27.09 | 28.26 | 27.90 | 2.84% | 570,259 |
| Apr 10, 2025 | 29.36 | 29.50 | 26.55 | 27.48 | 27.13 | -6.40% | 1,220,129 |
| Apr 9, 2025 | 26.99 | 29.68 | 26.86 | 29.36 | 28.98 | 8.78% | 1,403,176 |
| Apr 8, 2025 | 27.50 | 28.62 | 26.42 | 26.99 | 26.64 | -0.26% | 1,324,776 |
| Apr 7, 2025 | 26.61 | 27.81 | 25.72 | 27.06 | 26.71 | -2.06% | 1,559,398 |
| Apr 4, 2025 | 28.65 | 28.96 | 27.45 | 27.63 | 27.28 | -6.78% | 1,042,173 |
| Apr 3, 2025 | 29.09 | 29.98 | 29.05 | 29.64 | 29.26 | -2.15% | 745,505 |
| Apr 2, 2025 | 30.04 | 30.31 | 29.78 | 30.29 | 29.90 | -0.23% | 392,912 |
| Apr 1, 2025 | 29.70 | 30.42 | 29.36 | 30.36 | 29.97 | 1.91% | 440,210 |
| Mar 31, 2025 | 29.55 | 29.87 | 29.25 | 29.79 | 29.41 | 0.27% | 474,694 |
| Mar 28, 2025 | 30.36 | 30.57 | 29.53 | 29.71 | 29.33 | -2.14% | 534,650 |
| Mar 27, 2025 | 30.04 | 30.45 | 29.95 | 30.36 | 29.97 | 0.70% | 454,089 |