Brookfield Infrastructure Partners L.P. (BIP)

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	38.10	38.42	37.56	37.95	37.95	-1.07%	668,949
May 14, 2026	38.40	38.95	38.36	38.36	38.36	0.13%	674,146
May 13, 2026	38.22	38.39	37.83	38.31	38.31	0.63%	740,405
May 12, 2026	37.47	38.20	37.45	38.07	38.07	1.68%	809,246
May 11, 2026	37.01	37.52	36.96	37.44	37.44	1.82%	935,094
May 8, 2026	36.96	37.07	36.33	36.77	36.77	-0.54%	783,725
May 7, 2026	37.01	37.55	36.63	36.97	36.97	-0.43%	1,191,844
May 6, 2026	36.75	37.30	36.51	37.13	37.13	2.34%	1,356,034
May 5, 2026	35.61	36.54	35.61	36.28	36.28	1.54%	587,443
May 4, 2026	36.27	36.27	35.14	35.73	35.73	-1.24%	990,218
May 1, 2026	36.02	36.39	35.34	36.18	36.18	0.92%	612,178
Apr 30, 2026	35.06	36.22	34.97	35.85	35.85	2.96%	877,241
Apr 29, 2026	36.00	36.39	33.48	34.82	34.82	-1.53%	4,892,982
Apr 28, 2026	35.94	36.11	35.32	35.36	35.36	-2.02%	504,392
Apr 27, 2026	36.50	36.70	35.89	36.09	36.09	-0.36%	526,352
Apr 24, 2026	35.75	36.35	35.60	36.22	36.22	0.98%	441,133
Apr 23, 2026	36.18	36.27	35.77	35.87	35.87	-0.39%	495,653
Apr 22, 2026	36.50	36.60	35.90	36.01	36.01	-0.30%	537,821
Apr 21, 2026	36.69	36.86	36.01	36.12	36.12	-1.63%	762,129
Apr 20, 2026	36.39	37.19	36.39	36.72	36.72	0.44%	930,772
Apr 17, 2026	36.50	36.84	36.26	36.56	36.56	0.86%	683,477
Apr 16, 2026	37.04	37.20	36.25	36.25	36.25	-2.08%	564,527
Apr 15, 2026	37.00	37.29	36.89	37.02	37.02	-0.56%	831,916
Apr 14, 2026	36.82	37.27	36.71	37.23	37.23	1.44%	938,880
Apr 13, 2026	36.30	36.87	36.25	36.70	36.70	0.38%	1,110,956
Apr 10, 2026	36.63	37.15	36.51	36.56	36.56	-0.35%	527,000
Apr 9, 2026	36.50	36.81	35.92	36.69	36.69	-0.05%	1,074,125
Apr 8, 2026	36.47	36.85	36.34	36.71	36.71	2.71%	974,317
Apr 7, 2026	36.00	36.18	35.68	35.74	35.74	-1.33%	1,028,201
Apr 6, 2026	37.00	37.00	36.08	36.22	36.22	-0.79%	884,928
Apr 2, 2026	35.66	36.52	35.53	36.51	36.51	0.44%	766,498
Apr 1, 2026	36.44	36.53	36.05	36.35	36.35	0.64%	1,266,358
Mar 31, 2026	35.38	36.26	35.34	36.12	36.12	2.58%	1,167,343
Mar 30, 2026	35.19	35.61	34.84	35.21	35.21	1.00%	670,789
Mar 27, 2026	35.64	35.70	34.74	34.86	34.86	-2.27%	1,043,365
Mar 26, 2026	35.35	35.92	35.25	35.67	35.67	0.28%	516,285
Mar 25, 2026	35.92	36.11	35.02	35.57	35.57	0.14%	920,180
Mar 24, 2026	35.50	35.65	34.88	35.52	35.52	-0.11%	1,714,993
Mar 23, 2026	36.94	37.11	35.51	35.56	35.56	-2.50%	1,677,131
Mar 20, 2026	36.79	36.97	36.06	36.47	36.47	0.16%	1,704,278
Mar 19, 2026	35.51	36.64	35.03	36.41	36.41	1.82%	1,477,408
Mar 18, 2026	36.56	36.56	35.64	35.76	35.76	-2.40%	1,134,065
Mar 17, 2026	38.20	38.26	36.56	36.64	36.64	-3.38%	1,100,977
Mar 16, 2026	38.10	38.77	37.78	37.92	37.92	0.45%	858,332
Mar 13, 2026	38.05	38.36	37.53	37.75	37.75	-0.32%	825,761
Mar 12, 2026	38.09	38.53	37.74	37.87	37.87	-2.62%	1,578,727
Mar 11, 2026	37.85	39.10	37.85	38.89	38.89	2.37%	1,207,158
Mar 10, 2026	37.12	38.23	36.80	37.99	37.99	2.98%	1,022,637
Mar 9, 2026	37.16	37.20	36.78	36.89	36.89	-1.89%	1,004,444
Mar 6, 2026	37.51	37.87	37.08	37.60	37.60	-1.08%	876,317

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.