Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
35.60
-0.23 (-0.64%)
Dec 5, 2025, 4:00 PM EST - Market closed
BIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 35.85 | 36.09 | 35.58 | 35.60 | 35.60 | -0.64% | 603,413 |
| Dec 4, 2025 | 36.17 | 36.28 | 35.78 | 35.83 | 35.83 | -1.59% | 568,624 |
| Dec 3, 2025 | 36.30 | 36.58 | 36.05 | 36.41 | 36.41 | 1.08% | 596,477 |
| Dec 2, 2025 | 35.70 | 36.18 | 35.32 | 36.02 | 36.02 | 1.18% | 564,163 |
| Dec 1, 2025 | 35.70 | 35.83 | 35.45 | 35.60 | 35.60 | -1.36% | 449,805 |
| Nov 28, 2025 | 35.90 | 36.27 | 35.65 | 36.09 | 36.09 | - | 192,651 |
| Nov 26, 2025 | 35.95 | 36.18 | 35.72 | 36.09 | 35.66 | 0.81% | 380,055 |
| Nov 25, 2025 | 35.25 | 35.95 | 35.24 | 35.80 | 35.37 | 1.45% | 814,605 |
| Nov 24, 2025 | 35.24 | 35.54 | 34.94 | 35.29 | 34.87 | 0.23% | 543,403 |
| Nov 21, 2025 | 35.00 | 35.60 | 34.95 | 35.21 | 34.79 | 0.49% | 722,851 |
| Nov 20, 2025 | 35.23 | 35.64 | 34.72 | 35.04 | 34.62 | 0.29% | 997,891 |
| Nov 19, 2025 | 35.08 | 35.15 | 34.63 | 34.94 | 34.52 | -0.09% | 537,813 |
| Nov 18, 2025 | 35.07 | 35.25 | 34.79 | 34.97 | 34.55 | -0.82% | 851,537 |
| Nov 17, 2025 | 35.52 | 35.64 | 35.04 | 35.26 | 34.84 | -0.40% | 470,234 |
| Nov 14, 2025 | 35.46 | 35.49 | 35.04 | 35.40 | 34.98 | -0.62% | 267,598 |
| Nov 13, 2025 | 35.67 | 35.78 | 35.34 | 35.62 | 35.20 | -0.42% | 360,889 |
| Nov 12, 2025 | 35.67 | 35.98 | 35.66 | 35.77 | 35.34 | 0.03% | 651,069 |
| Nov 11, 2025 | 35.75 | 35.93 | 35.62 | 35.76 | 35.33 | -0.06% | 393,324 |
| Nov 10, 2025 | 35.11 | 36.10 | 35.11 | 35.78 | 35.35 | 1.59% | 522,252 |
| Nov 7, 2025 | 35.00 | 35.28 | 34.29 | 35.22 | 34.80 | 2.56% | 586,854 |
| Nov 6, 2025 | 34.62 | 34.63 | 34.08 | 34.34 | 33.93 | -0.81% | 556,570 |
| Nov 5, 2025 | 33.93 | 34.72 | 33.87 | 34.62 | 34.21 | 1.55% | 481,785 |
| Nov 4, 2025 | 34.18 | 34.23 | 33.74 | 34.09 | 33.68 | -0.47% | 319,468 |
| Nov 3, 2025 | 34.13 | 34.48 | 33.93 | 34.25 | 33.84 | 0.23% | 530,080 |
| Oct 31, 2025 | 33.85 | 34.45 | 33.61 | 34.17 | 33.76 | 0.44% | 477,011 |
| Oct 30, 2025 | 34.18 | 34.36 | 33.82 | 34.02 | 33.61 | -0.85% | 290,025 |
| Oct 29, 2025 | 34.23 | 34.49 | 33.93 | 34.31 | 33.90 | -0.98% | 586,234 |
| Oct 28, 2025 | 34.32 | 35.01 | 34.25 | 34.65 | 34.24 | 1.20% | 452,183 |
| Oct 27, 2025 | 34.15 | 34.52 | 33.94 | 34.24 | 33.83 | 0.26% | 385,161 |
| Oct 24, 2025 | 34.38 | 34.48 | 34.11 | 34.15 | 33.74 | -0.58% | 293,778 |
| Oct 23, 2025 | 34.26 | 34.48 | 33.98 | 34.35 | 33.94 | 0.26% | 383,141 |
| Oct 22, 2025 | 34.74 | 34.76 | 34.24 | 34.26 | 33.85 | -1.18% | 463,453 |
| Oct 21, 2025 | 34.57 | 34.88 | 34.48 | 34.67 | 34.26 | -0.46% | 312,889 |
| Oct 20, 2025 | 34.50 | 34.95 | 34.39 | 34.83 | 34.42 | 1.55% | 419,505 |
| Oct 17, 2025 | 34.00 | 34.46 | 33.86 | 34.30 | 33.89 | 0.97% | 717,281 |
| Oct 16, 2025 | 34.71 | 34.78 | 33.84 | 33.97 | 33.57 | -1.68% | 665,280 |
| Oct 15, 2025 | 35.00 | 35.31 | 34.48 | 34.55 | 34.14 | -0.89% | 651,144 |
| Oct 14, 2025 | 34.25 | 35.01 | 34.04 | 34.86 | 34.44 | 0.49% | 604,667 |
| Oct 13, 2025 | 35.21 | 35.21 | 34.41 | 34.69 | 34.28 | 0.90% | 486,659 |
| Oct 10, 2025 | 33.77 | 34.74 | 33.73 | 34.38 | 33.97 | 1.12% | 717,629 |
| Oct 9, 2025 | 34.05 | 34.60 | 33.90 | 34.00 | 33.59 | -1.71% | 603,875 |
| Oct 8, 2025 | 34.60 | 34.71 | 34.44 | 34.59 | 34.18 | -0.09% | 327,983 |
| Oct 7, 2025 | 34.21 | 34.77 | 34.06 | 34.62 | 34.21 | 0.79% | 503,687 |
| Oct 6, 2025 | 34.26 | 34.60 | 34.00 | 34.35 | 33.94 | 0.53% | 500,236 |
| Oct 3, 2025 | 33.40 | 34.32 | 33.40 | 34.17 | 33.76 | 2.27% | 502,097 |
| Oct 2, 2025 | 33.37 | 33.54 | 32.82 | 33.41 | 33.01 | 0.66% | 339,256 |
| Oct 1, 2025 | 32.95 | 33.46 | 32.83 | 33.19 | 32.79 | 0.91% | 522,785 |
| Sep 30, 2025 | 33.26 | 33.44 | 32.74 | 32.89 | 32.50 | -0.66% | 442,731 |
| Sep 29, 2025 | 33.07 | 33.38 | 32.80 | 33.11 | 32.72 | -0.03% | 593,793 |
| Sep 26, 2025 | 31.97 | 33.13 | 31.87 | 33.12 | 32.73 | 5.04% | 1,249,811 |
| Sep 25, 2025 | 31.22 | 31.75 | 30.98 | 31.53 | 31.15 | 1.09% | 1,075,071 |
| Sep 24, 2025 | 31.57 | 31.67 | 31.19 | 31.19 | 30.82 | -1.08% | 500,895 |
| Sep 23, 2025 | 31.22 | 31.65 | 31.17 | 31.53 | 31.15 | 0.99% | 360,433 |
| Sep 22, 2025 | 30.93 | 31.37 | 30.72 | 31.22 | 30.85 | 1.00% | 1,246,968 |
| Sep 19, 2025 | 31.30 | 31.30 | 30.85 | 30.91 | 30.54 | -0.51% | 865,800 |
| Sep 18, 2025 | 30.88 | 31.20 | 30.75 | 31.07 | 30.70 | 1.11% | 435,189 |
| Sep 17, 2025 | 31.24 | 31.37 | 30.69 | 30.73 | 30.36 | -1.25% | 573,386 |
| Sep 16, 2025 | 30.75 | 31.20 | 30.60 | 31.12 | 30.75 | 0.94% | 457,068 |
| Sep 15, 2025 | 30.66 | 30.94 | 30.53 | 30.83 | 30.46 | 0.55% | 553,495 |
| Sep 12, 2025 | 30.96 | 30.98 | 30.57 | 30.66 | 30.29 | -1.10% | 409,431 |
| Sep 11, 2025 | 30.63 | 31.07 | 30.51 | 31.00 | 30.63 | 1.34% | 590,575 |
| Sep 10, 2025 | 30.57 | 30.85 | 30.52 | 30.59 | 30.23 | 0.07% | 465,859 |
| Sep 9, 2025 | 30.97 | 31.20 | 30.52 | 30.57 | 30.21 | -1.64% | 757,169 |
| Sep 8, 2025 | 30.62 | 31.11 | 30.46 | 31.08 | 30.71 | 1.87% | 530,966 |
| Sep 5, 2025 | 30.61 | 30.85 | 30.29 | 30.51 | 30.15 | 0.16% | 345,076 |
| Sep 4, 2025 | 30.63 | 30.76 | 30.09 | 30.46 | 30.10 | -0.59% | 425,309 |
| Sep 3, 2025 | 31.43 | 31.56 | 30.56 | 30.64 | 30.27 | -2.54% | 843,417 |
| Sep 2, 2025 | 31.09 | 31.44 | 30.75 | 31.44 | 31.07 | -0.03% | 564,113 |
| Aug 29, 2025 | 31.20 | 31.73 | 31.20 | 31.45 | 31.08 | -1.13% | 529,459 |
| Aug 28, 2025 | 31.37 | 32.03 | 31.22 | 31.81 | 31.01 | 1.24% | 501,692 |
| Aug 27, 2025 | 31.18 | 31.63 | 31.01 | 31.42 | 30.63 | 0.80% | 511,904 |
| Aug 26, 2025 | 30.96 | 31.23 | 30.74 | 31.17 | 30.38 | 1.27% | 358,471 |
| Aug 25, 2025 | 30.64 | 30.89 | 30.33 | 30.78 | 30.00 | 0.36% | 545,008 |
| Aug 22, 2025 | 30.07 | 30.80 | 30.04 | 30.67 | 29.89 | 2.13% | 973,385 |
| Aug 21, 2025 | 30.13 | 30.25 | 29.94 | 30.03 | 29.27 | -0.43% | 560,315 |
| Aug 20, 2025 | 30.10 | 30.30 | 29.87 | 30.16 | 29.40 | 0.30% | 757,257 |
| Aug 19, 2025 | 30.00 | 30.35 | 29.96 | 30.07 | 29.31 | 0.70% | 343,474 |
| Aug 18, 2025 | 29.85 | 29.94 | 29.75 | 29.86 | 29.11 | 0.17% | 309,818 |
| Aug 15, 2025 | 29.78 | 30.00 | 29.63 | 29.81 | 29.06 | -0.17% | 450,624 |
| Aug 14, 2025 | 30.42 | 30.43 | 29.79 | 29.86 | 29.11 | -2.00% | 681,876 |
| Aug 13, 2025 | 30.40 | 30.62 | 30.24 | 30.47 | 29.70 | 0.46% | 423,589 |
| Aug 12, 2025 | 30.17 | 30.60 | 30.07 | 30.33 | 29.56 | 0.56% | 453,070 |
| Aug 11, 2025 | 30.07 | 30.28 | 30.03 | 30.16 | 29.40 | 0.20% | 552,120 |
| Aug 8, 2025 | 30.30 | 30.38 | 29.90 | 30.10 | 29.34 | -0.56% | 770,464 |
| Aug 7, 2025 | 31.01 | 31.10 | 30.06 | 30.27 | 29.51 | -2.07% | 579,758 |
| Aug 6, 2025 | 31.29 | 31.79 | 30.90 | 30.91 | 30.13 | -1.28% | 581,703 |
| Aug 5, 2025 | 31.50 | 31.64 | 31.26 | 31.31 | 30.52 | -0.82% | 494,670 |
| Aug 4, 2025 | 31.50 | 31.68 | 31.28 | 31.57 | 30.77 | 1.38% | 321,384 |
| Aug 1, 2025 | 31.32 | 32.59 | 30.52 | 31.14 | 30.35 | -0.19% | 803,954 |
| Jul 31, 2025 | 30.81 | 31.40 | 30.15 | 31.20 | 30.41 | 0.26% | 504,138 |
| Jul 30, 2025 | 31.65 | 31.65 | 30.85 | 31.12 | 30.33 | -0.95% | 421,369 |
| Jul 29, 2025 | 31.56 | 31.68 | 31.33 | 31.42 | 30.63 | -0.57% | 392,082 |
| Jul 28, 2025 | 31.91 | 31.93 | 31.44 | 31.60 | 30.80 | -1.13% | 418,278 |
| Jul 25, 2025 | 32.40 | 32.40 | 31.91 | 31.96 | 31.15 | -1.08% | 318,046 |
| Jul 24, 2025 | 32.50 | 32.50 | 32.15 | 32.31 | 31.49 | -0.49% | 392,643 |
| Jul 23, 2025 | 32.49 | 32.58 | 32.25 | 32.47 | 31.65 | 0.81% | 624,292 |
| Jul 22, 2025 | 32.41 | 32.45 | 32.03 | 32.21 | 31.40 | -0.25% | 418,335 |
| Jul 21, 2025 | 32.22 | 32.53 | 32.10 | 32.29 | 31.47 | -0.34% | 334,994 |
| Jul 18, 2025 | 32.46 | 32.64 | 32.29 | 32.40 | 31.58 | -0.06% | 501,130 |
| Jul 17, 2025 | 32.38 | 32.65 | 32.29 | 32.42 | 31.60 | -0.09% | 396,229 |