Brookfield Infrastructure Partners L.P. (BIP)

NYSE: BIP · Real-Time Price · USD

39.45

+1.64 (4.34%)

At close: Nov 6, 2026, 4:00 PM EST

38.75

-0.70 (-1.77%)

After-hours: Nov 6, 2026, 7:30 PM EST

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	37.92	39.74	37.26	39.45	39.45	4.34%	2,601,480
Nov 5, 2026	38.31	38.32	37.47	37.81	37.81	-0.94%	2,068,650
Nov 4, 2026	37.70	38.29	37.12	38.17	38.17	1.90%	1,316,808
Nov 3, 2026	38.01	38.17	37.39	37.46	37.46	-1.73%	648,733
Nov 2, 2026	37.27	38.70	37.19	38.12	38.12	2.14%	1,374,055
Oct 30, 2026	37.03	37.55	36.94	37.32	37.32	-0.05%	668,832
Oct 29, 2026	36.59	37.56	36.59	37.34	37.34	1.44%	955,416
Oct 28, 2026	36.45	37.30	36.21	36.81	36.81	0.55%	586,989
Oct 27, 2026	36.60	37.03	36.37	36.61	36.61	-0.38%	1,450,995
Oct 26, 2026	36.78	36.96	36.50	36.75	36.75	-0.78%	747,835
Oct 23, 2026	37.07	37.37	36.65	37.04	37.04	-0.67%	633,870
Oct 22, 2026	36.20	37.37	36.20	37.29	37.29	2.53%	681,701
Oct 21, 2026	36.96	37.39	36.37	36.37	36.37	-1.03%	887,124
Oct 20, 2026	37.16	37.64	36.71	36.75	36.75	-0.97%	290,716
Oct 19, 2026	37.45	37.60	36.86	37.11	37.11	-0.91%	499,840
Oct 16, 2026	37.08	37.55	36.68	37.45	37.45	0.48%	795,847
Oct 15, 2026	36.51	37.33	36.35	37.27	37.27	2.53%	669,728
Oct 14, 2026	36.02	36.43	35.52	36.35	36.35	0.06%	605,894
Oct 13, 2026	36.84	36.99	36.23	36.33	36.33	-1.06%	639,642
Oct 12, 2026	37.05	37.13	36.60	36.72	36.72	-1.02%	259,782
Oct 9, 2026	36.92	37.34	36.71	37.10	37.10	0.57%	520,876
Oct 8, 2026	37.50	37.54	36.53	36.89	36.89	-1.50%	694,832
Oct 7, 2026	37.14	37.63	36.90	37.45	37.45	0.05%	716,875
Oct 6, 2026	36.38	37.73	36.38	37.43	37.43	3.48%	893,908
Oct 5, 2026	36.71	36.71	35.69	36.17	36.17	-0.96%	827,798
Oct 2, 2026	36.03	36.90	36.03	36.52	36.52	2.04%	1,136,115
Oct 1, 2026	35.53	35.97	35.25	35.79	35.79	0.68%	1,633,864
Sep 30, 2026	35.80	35.91	35.36	35.55	35.55	0.17%	1,021,032
Sep 29, 2026	34.83	35.51	34.44	35.49	35.49	1.87%	749,565
Sep 28, 2026	34.70	35.04	34.37	34.84	34.84	0.23%	532,998
Sep 25, 2026	34.50	34.94	34.35	34.76	34.76	0.93%	805,488
Sep 24, 2026	35.25	35.44	34.30	34.44	34.44	-2.21%	682,769
Sep 23, 2026	35.54	35.59	35.11	35.22	35.22	-1.57%	896,807
Sep 22, 2026	35.87	36.29	35.62	35.78	35.78	-0.14%	935,280
Sep 21, 2026	35.73	36.17	35.73	35.83	35.83	-0.67%	650,932
Sep 18, 2026	35.54	36.18	35.32	36.07	36.07	0.28%	734,536
Sep 17, 2026	35.56	36.25	35.43	35.97	35.97	1.21%	1,042,673
Sep 16, 2026	35.03	35.93	35.03	35.54	35.54	1.43%	741,123
Sep 15, 2026	35.82	35.99	35.03	35.04	35.04	-1.71%	695,922
Sep 14, 2026	36.73	36.73	35.02	35.65	35.65	-3.34%	1,514,097
Sep 11, 2026	36.67	36.97	36.52	36.88	36.88	1.26%	587,342
Sep 10, 2026	36.38	36.79	36.34	36.42	36.42	-0.60%	889,340
Sep 9, 2026	37.07	37.21	36.45	36.64	36.64	-1.66%	539,897
Sep 8, 2026	36.76	37.57	36.76	37.26	37.26	0.35%	371,314
Sep 4, 2026	36.43	37.27	36.43	37.13	37.13	0.79%	490,560
Sep 3, 2026	36.32	36.92	35.92	36.84	36.84	1.52%	1,022,801
Sep 2, 2026	37.21	37.31	36.27	36.29	36.29	-2.21%	937,222
Sep 1, 2026	37.28	37.66	36.36	37.11	37.11	-1.83%	1,422,288
Aug 31, 2026	37.57	37.91	37.26	37.80	37.80	0.41%	583,868
Aug 28, 2026	38.88	39.10	38.07	38.10	37.65	-2.01%	336,450