Brookfield Infrastructure Partners L.P. (BIP)

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2026	36.75	37.30	36.51	37.13	36.70	2.34%	1,356,034
May 5, 2026	35.61	36.54	35.61	36.28	35.86	1.54%	587,443
May 4, 2026	36.27	36.27	35.14	35.73	35.32	-1.24%	990,218
May 1, 2026	36.02	36.39	35.34	36.18	35.76	0.92%	612,178
Apr 30, 2026	35.06	36.22	34.97	35.85	35.44	2.96%	877,241
Apr 29, 2026	36.00	36.39	33.48	34.82	34.42	-1.53%	4,892,982
Apr 28, 2026	35.94	36.11	35.32	35.36	34.95	-2.02%	504,392
Apr 27, 2026	36.50	36.70	35.89	36.09	35.67	-0.36%	526,352
Apr 24, 2026	35.75	36.35	35.60	36.22	35.80	0.98%	441,133
Apr 23, 2026	36.18	36.27	35.77	35.87	35.46	-0.39%	495,653
Apr 22, 2026	36.50	36.60	35.90	36.01	35.60	-0.30%	537,821
Apr 21, 2026	36.69	36.86	36.01	36.12	35.70	-1.63%	762,129
Apr 20, 2026	36.39	37.19	36.39	36.72	36.30	0.44%	930,772
Apr 17, 2026	36.50	36.84	36.26	36.56	36.14	0.86%	683,477
Apr 16, 2026	37.04	37.20	36.25	36.25	35.83	-2.08%	564,527
Apr 15, 2026	37.00	37.29	36.89	37.02	36.59	-0.56%	831,916
Apr 14, 2026	36.82	37.27	36.71	37.23	36.80	1.44%	938,880
Apr 13, 2026	36.30	36.87	36.25	36.70	36.28	0.38%	1,110,956
Apr 10, 2026	36.63	37.15	36.51	36.56	36.14	-0.35%	527,000
Apr 9, 2026	36.50	36.81	35.92	36.69	36.27	-0.05%	1,074,125
Apr 8, 2026	36.47	36.85	36.34	36.71	36.29	2.71%	974,317
Apr 7, 2026	36.00	36.18	35.68	35.74	35.33	-1.33%	1,028,201
Apr 6, 2026	37.00	37.00	36.08	36.22	35.80	-0.79%	884,928
Apr 2, 2026	35.66	36.52	35.53	36.51	36.09	0.44%	766,498
Apr 1, 2026	36.44	36.53	36.05	36.35	35.93	0.64%	1,266,358
Mar 31, 2026	35.38	36.26	35.34	36.12	35.70	2.58%	1,167,343
Mar 30, 2026	35.19	35.61	34.84	35.21	34.81	1.00%	670,789
Mar 27, 2026	35.64	35.70	34.74	34.86	34.46	-2.27%	1,043,365
Mar 26, 2026	35.35	35.92	35.25	35.67	35.26	0.28%	516,285
Mar 25, 2026	35.92	36.11	35.02	35.57	35.16	0.14%	920,180

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.