Brookfield Infrastructure Partners L.P. (BIP)

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	35.66	36.52	35.53	36.51	36.51	0.44%	752,359
Apr 1, 2026	36.44	36.53	36.05	36.35	36.35	0.64%	1,255,020
Mar 31, 2026	35.38	36.26	35.34	36.12	36.12	2.58%	1,151,534
Mar 30, 2026	35.19	35.61	34.84	35.21	35.21	1.00%	668,508
Mar 27, 2026	35.64	35.70	34.74	34.86	34.86	-2.27%	1,032,162
Mar 26, 2026	35.35	35.92	35.25	35.67	35.67	0.28%	506,492
Mar 25, 2026	35.92	36.11	35.02	35.57	35.57	0.14%	917,574
Mar 24, 2026	35.50	35.65	34.88	35.52	35.52	-0.11%	1,696,630
Mar 23, 2026	36.94	37.11	35.51	35.56	35.56	-2.50%	1,673,880
Mar 20, 2026	36.79	36.97	36.06	36.47	36.47	0.16%	1,692,181
Mar 19, 2026	35.51	36.64	35.03	36.41	36.41	1.82%	1,468,664
Mar 18, 2026	36.56	36.56	35.64	35.76	35.76	-2.40%	1,096,038
Mar 17, 2026	38.20	38.26	36.56	36.64	36.64	-3.38%	1,066,638
Mar 16, 2026	38.10	38.77	37.78	37.92	37.92	0.45%	833,545
Mar 13, 2026	38.05	38.36	37.53	37.75	37.75	-0.32%	776,500
Mar 12, 2026	38.09	38.53	37.74	37.87	37.87	-2.62%	1,528,664
Mar 11, 2026	37.85	39.10	37.85	38.89	38.89	2.37%	1,116,853
Mar 10, 2026	37.12	38.23	36.80	37.99	37.99	2.98%	990,565
Mar 9, 2026	37.16	37.20	36.78	36.89	36.89	-1.89%	990,126
Mar 6, 2026	37.51	37.87	37.08	37.60	37.60	-1.08%	864,152
Mar 5, 2026	38.69	38.82	37.78	38.01	38.01	-2.39%	1,379,780
Mar 4, 2026	39.55	39.66	38.80	38.94	38.94	-0.94%	1,311,021
Mar 3, 2026	38.98	39.43	38.33	39.31	39.31	-0.93%	1,226,016
Mar 2, 2026	38.59	40.32	38.36	39.68	39.68	1.64%	1,372,633
Feb 27, 2026	39.14	39.67	38.77	39.04	39.04	-2.59%	927,349
Feb 26, 2026	39.37	40.18	39.33	40.08	39.63	1.62%	542,287
Feb 25, 2026	39.06	39.66	39.05	39.44	38.99	0.74%	590,677
Feb 24, 2026	38.86	39.48	38.80	39.15	38.71	1.16%	920,320
Feb 23, 2026	38.50	39.18	38.45	38.70	38.26	0.44%	823,583
Feb 20, 2026	38.15	38.79	37.92	38.53	38.09	1.13%	651,383
Feb 19, 2026	38.10	38.18	37.64	38.10	37.67	-0.44%	634,636
Feb 18, 2026	38.74	38.81	38.06	38.27	37.84	-1.09%	776,808
Feb 17, 2026	38.41	39.12	38.26	38.69	38.25	-0.15%	732,844
Feb 13, 2026	38.60	38.90	38.47	38.75	38.31	0.39%	551,353
Feb 12, 2026	39.41	39.85	38.50	38.60	38.16	-1.48%	725,535
Feb 11, 2026	39.40	39.71	38.70	39.18	38.74	0.46%	1,018,478
Feb 10, 2026	38.57	39.07	38.39	39.00	38.56	1.62%	1,053,895
Feb 9, 2026	37.43	38.61	37.43	38.38	37.94	0.89%	1,194,073
Feb 6, 2026	37.26	38.08	37.26	38.04	37.61	2.73%	1,114,024
Feb 5, 2026	36.77	37.22	36.34	37.03	36.61	0.71%	932,924
Feb 4, 2026	36.36	37.10	36.36	36.77	36.35	0.19%	676,414
Feb 3, 2026	36.70	36.93	36.44	36.70	36.28	0.22%	566,528
Feb 2, 2026	35.98	36.77	35.86	36.62	36.20	1.30%	809,878
Jan 30, 2026	36.41	36.81	36.00	36.15	35.74	-0.55%	471,589
Jan 29, 2026	35.53	36.52	35.04	36.35	35.94	2.92%	1,339,279
Jan 28, 2026	35.30	35.77	35.05	35.32	34.92	-0.17%	703,859
Jan 27, 2026	35.37	35.60	35.09	35.38	34.98	0.68%	437,406
Jan 26, 2026	34.76	35.35	34.76	35.14	34.74	-0.31%	387,383
Jan 23, 2026	34.70	35.30	34.50	35.25	34.85	1.61%	442,296
Jan 22, 2026	34.72	35.08	34.56	34.69	34.30	0.38%	374,436

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.