Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
34.15
-0.20 (-0.58%)
Oct 24, 2025, 4:00 PM EDT - Market closed

BIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202534.3834.4834.1134.1534.15-0.58%293,778
Oct 23, 202534.2634.4833.9834.3534.350.26%383,141
Oct 22, 202534.7434.7634.2434.2634.26-1.18%463,453
Oct 21, 202534.5734.8834.4834.6734.67-0.46%312,889
Oct 20, 202534.5034.9534.3934.8334.831.55%419,505
Oct 17, 202534.0034.4633.8634.3034.300.97%717,281
Oct 16, 202534.7134.7833.8433.9733.97-1.68%665,280
Oct 15, 202535.0035.3134.4834.5534.55-0.89%651,144
Oct 14, 202534.2535.0134.0434.8634.860.49%604,667
Oct 13, 202535.2135.2134.4134.6934.690.90%486,659
Oct 10, 202533.7734.7433.7334.3834.381.12%717,629
Oct 9, 202534.0534.6033.9034.0034.00-1.71%603,875
Oct 8, 202534.6034.7134.4434.5934.59-0.09%327,983
Oct 7, 202534.2134.7734.0634.6234.620.79%503,687
Oct 6, 202534.2634.6034.0034.3534.350.53%500,236
Oct 3, 202533.4034.3233.4034.1734.172.27%502,097
Oct 2, 202533.3733.5432.8233.4133.410.66%339,256
Oct 1, 202532.9533.4632.8333.1933.190.91%522,785
Sep 30, 202533.2633.4432.7432.8932.89-0.66%442,731
Sep 29, 202533.0733.3832.8033.1133.11-0.03%593,793
Sep 26, 202531.9733.1331.8733.1233.125.04%1,249,811
Sep 25, 202531.2231.7530.9831.5331.531.09%1,075,071
Sep 24, 202531.5731.6731.1931.1931.19-1.08%500,895
Sep 23, 202531.2231.6531.1731.5331.530.99%360,433
Sep 22, 202530.9331.3730.7231.2231.221.00%1,246,968
Sep 19, 202531.3031.3030.8530.9130.91-0.51%865,800
Sep 18, 202530.8831.2030.7531.0731.071.11%435,189
Sep 17, 202531.2431.3730.6930.7330.73-1.25%573,386
Sep 16, 202530.7531.2030.6031.1231.120.94%457,068
Sep 15, 202530.6630.9430.5330.8330.830.55%553,495
Sep 12, 202530.9630.9830.5730.6630.66-1.10%409,431
Sep 11, 202530.6331.0730.5131.0031.001.34%590,575
Sep 10, 202530.5730.8530.5230.5930.590.07%465,859
Sep 9, 202530.9731.2030.5230.5730.57-1.64%757,169
Sep 8, 202530.6231.1130.4631.0831.081.87%530,966
Sep 5, 202530.6130.8530.2930.5130.510.16%345,076
Sep 4, 202530.6330.7630.0930.4630.46-0.59%425,309
Sep 3, 202531.4331.5630.5630.6430.64-2.54%832,550
Sep 2, 202531.0931.4430.7531.4431.44-0.03%564,113
Aug 29, 202531.2031.7331.2031.4531.45-1.13%529,459
Aug 28, 202531.3732.0331.2231.8131.381.24%501,692
Aug 27, 202531.1831.6331.0131.4231.000.80%511,904
Aug 26, 202530.9631.2330.7431.1730.751.27%358,471
Aug 25, 202530.6430.8930.3330.7830.370.36%545,008
Aug 22, 202530.0730.8030.0430.6730.262.13%973,385
Aug 21, 202530.1330.2529.9430.0329.63-0.43%560,315
Aug 20, 202530.1030.3029.8730.1629.750.30%757,257
Aug 19, 202530.0030.3529.9630.0729.660.70%343,474
Aug 18, 202529.8529.9429.7529.8629.460.17%309,818
Aug 15, 202529.7830.0029.6329.8129.41-0.17%450,624