Brookfield Infrastructure Partners L.P. (BIP)

NYSE: BIP · Real-Time Price · USD

39.18

-0.08 (-0.20%)

At close: Jul 20, 2026, 4:00 PM EDT

39.24

+0.06 (0.15%)

After-hours: Jul 20, 2026, 7:34 PM EDT

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.26	39.56	38.72	39.18	39.18	-0.20%	437,015
Jul 17, 2026	39.43	39.62	38.97	39.26	39.26	0.26%	1,044,180
Jul 16, 2026	38.28	39.26	38.28	39.16	39.16	1.11%	498,497
Jul 15, 2026	38.05	39.04	38.05	38.73	38.73	1.52%	492,537
Jul 14, 2026	37.68	38.27	37.68	38.15	38.15	1.44%	704,101
Jul 13, 2026	37.31	38.03	37.16	37.61	37.61	-0.11%	567,291
Jul 10, 2026	36.68	37.94	36.68	37.65	37.65	0.97%	610,275
Jul 9, 2026	37.42	37.66	37.16	37.29	37.29	-0.19%	651,722
Jul 8, 2026	36.85	37.42	36.41	37.36	37.36	1.36%	728,564
Jul 7, 2026	37.20	37.66	36.85	36.86	36.86	-1.21%	962,926
Jul 6, 2026	36.69	37.52	36.69	37.31	37.31	0.81%	1,330,897
Jul 2, 2026	36.22	37.01	35.84	37.01	37.01	2.81%	763,212
Jul 1, 2026	36.80	36.85	35.91	36.00	36.00	-1.34%	436,850
Jun 30, 2026	36.22	36.55	36.08	36.49	36.49	0.11%	588,284
Jun 29, 2026	36.41	36.68	35.88	36.45	36.45	-0.41%	691,940
Jun 26, 2026	36.76	37.19	36.40	36.60	36.60	0.58%	744,903
Jun 25, 2026	36.65	37.24	36.37	36.39	36.39	-0.44%	930,790
Jun 24, 2026	36.83	37.02	36.34	36.55	36.55	-0.60%	352,506
Jun 23, 2026	36.10	36.83	35.84	36.77	36.77	1.43%	948,050
Jun 22, 2026	37.38	37.38	36.19	36.25	36.25	-3.51%	730,126
Jun 18, 2026	37.42	37.88	37.34	37.57	37.57	0.54%	724,810
Jun 17, 2026	38.00	38.26	37.22	37.37	37.37	-1.89%	737,992
Jun 16, 2026	38.49	38.53	37.98	38.09	38.09	-0.03%	635,621
Jun 15, 2026	38.30	38.58	37.95	38.10	38.10	-0.47%	435,368
Jun 12, 2026	38.45	38.77	38.13	38.28	38.28	-0.23%	329,183
Jun 11, 2026	38.69	39.41	38.36	38.37	38.37	-1.59%	1,084,475
Jun 10, 2026	38.39	39.35	38.39	38.99	38.99	0.83%	668,500
Jun 9, 2026	38.83	39.11	38.52	38.67	38.67	-	617,783
Jun 8, 2026	38.80	39.42	38.44	38.67	38.67	-0.34%	851,144
Jun 5, 2026	39.25	39.49	38.70	38.80	38.80	-0.59%	563,479
Jun 4, 2026	38.92	39.41	38.58	39.03	39.03	0.54%	623,107
Jun 3, 2026	38.98	39.50	38.44	38.82	38.82	0.03%	774,685
Jun 2, 2026	38.69	39.33	38.69	38.81	38.81	-0.18%	610,629
Jun 1, 2026	38.69	39.62	38.54	38.88	38.88	-0.41%	1,036,418
May 29, 2026	39.00	39.23	38.59	39.04	39.04	-0.17%	773,048
May 28, 2026	38.78	39.73	38.41	39.56	39.11	2.12%	788,326
May 27, 2026	38.73	39.00	38.20	38.74	38.29	-0.18%	700,299
May 26, 2026	39.76	40.10	38.69	38.81	38.36	-2.09%	1,153,770
May 22, 2026	40.02	40.12	39.58	39.64	39.18	-0.28%	466,235
May 21, 2026	39.50	40.17	39.13	39.75	39.29	1.43%	880,608
May 20, 2026	38.54	39.36	38.34	39.19	38.74	2.00%	630,434
May 19, 2026	38.45	38.73	38.17	38.42	37.98	-0.49%	801,829
May 18, 2026	38.00	38.74	37.93	38.61	38.17	1.74%	393,064
May 15, 2026	38.10	38.42	37.56	37.95	37.51	-1.07%	681,374
May 14, 2026	38.40	38.95	38.36	38.36	37.92	0.13%	674,146
May 13, 2026	38.22	38.39	37.83	38.31	37.87	0.63%	740,405
May 12, 2026	37.47	38.20	37.45	38.07	37.63	1.68%	809,246
May 11, 2026	37.01	37.52	36.96	37.44	37.01	1.82%	935,094
May 8, 2026	36.96	37.07	36.33	36.77	36.35	-0.54%	783,725
May 7, 2026	37.01	37.55	36.63	36.97	36.54	-0.43%	1,191,844