Brookfield Infrastructure Partners L.P. (BIP)

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.95	34.32	33.46	33.57	33.57	-0.86%	464,519
Jun 26, 2025	33.10	33.93	33.10	33.86	33.86	2.36%	443,949
Jun 25, 2025	33.00	33.19	32.68	33.08	33.08	-0.21%	395,302
Jun 24, 2025	33.00	33.60	32.91	33.15	33.15	1.47%	385,362
Jun 23, 2025	32.36	33.02	32.33	32.67	32.67	0.43%	398,256
Jun 20, 2025	33.11	33.25	32.07	32.53	32.53	-0.12%	706,184
Jun 18, 2025	33.12	33.12	32.48	32.57	32.57	-1.63%	481,861
Jun 17, 2025	33.22	33.25	32.74	33.11	33.11	-0.15%	445,095
Jun 16, 2025	33.14	33.75	33.13	33.16	33.16	0.61%	441,923
Jun 13, 2025	33.79	34.10	32.92	32.96	32.96	-2.60%	653,412
Jun 12, 2025	33.94	34.08	33.55	33.84	33.84	0.59%	365,660
Jun 11, 2025	33.45	33.88	33.02	33.64	33.64	0.96%	523,531
Jun 10, 2025	33.17	33.55	33.16	33.32	33.32	-0.39%	438,718
Jun 9, 2025	33.72	33.72	33.28	33.45	33.45	-0.18%	347,099
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.