Skip to main content
Brookfield Infrastructure Partners L.P. (BIP)
NYSE: BIP · Real-Time Price · USD
39.04
-0.59 (-1.48%)
At close: Feb 27, 2026, 4:00 PM EST
39.05
+0.01 (0.01%)
After-hours: Feb 27, 2026, 7:00 PM EST

BIP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202639.1439.6738.7739.0439.04-2.59%927,349
Feb 26, 202639.3740.1839.3340.0839.631.62%542,287
Feb 25, 202639.0639.6639.0539.4438.990.74%590,677
Feb 24, 202638.8639.4838.8039.1538.711.16%920,320
Feb 23, 202638.5039.1838.4538.7038.260.44%823,583
Feb 20, 202638.1538.7937.9238.5338.091.13%651,383
Feb 19, 202638.1038.1837.6438.1037.67-0.44%634,636
Feb 18, 202638.7438.8138.0638.2737.84-1.09%776,808
Feb 17, 202638.4139.1238.2638.6938.25-0.15%732,844
Feb 13, 202638.6038.9038.4738.7538.310.39%551,353
Feb 12, 202639.4139.8538.5038.6038.16-1.48%725,535
Feb 11, 202639.4039.7138.7039.1838.740.46%1,018,478
Feb 10, 202638.5739.0738.3939.0038.561.62%1,053,895
Feb 9, 202637.4338.6137.4338.3837.940.89%1,194,073
Feb 6, 202637.2638.0837.2638.0437.612.73%1,114,024
Feb 5, 202636.7737.2236.3437.0336.610.71%932,924
Feb 4, 202636.3637.1036.3636.7736.350.19%676,414
Feb 3, 202636.7036.9336.4436.7036.280.22%566,528
Feb 2, 202635.9836.7735.8636.6236.201.30%809,878
Jan 30, 202636.4136.8136.0036.1535.74-0.55%471,589
Jan 29, 202635.5336.5235.0436.3535.942.92%1,339,279
Jan 28, 202635.3035.7735.0535.3234.92-0.17%703,859
Jan 27, 202635.3735.6035.0935.3834.980.68%437,406
Jan 26, 202634.7635.3534.7635.1434.74-0.31%387,383
Jan 23, 202634.7035.3034.5035.2534.851.61%442,296
Jan 22, 202634.7235.0834.5634.6934.300.38%374,436
Jan 21, 202634.5734.8334.2034.5634.170.79%401,325
Jan 20, 202634.8034.9434.0434.2933.90-2.45%720,707
Jan 16, 202634.9835.3334.6435.1534.750.92%785,622
Jan 15, 202634.9935.3434.6534.8334.430.06%507,900
Jan 14, 202634.5034.9234.4434.8134.410.78%728,668
Jan 13, 202634.1934.6134.1934.5434.150.99%348,839
Jan 12, 202633.4534.3933.4534.2033.811.66%330,278
Jan 9, 202633.8233.9533.4133.6433.26-413,697
Jan 8, 202633.4134.0033.2133.6433.260.69%575,699
Jan 7, 202634.5334.5333.3033.4133.03-2.96%423,635
Jan 6, 202634.2134.7633.9334.4334.04-0.29%565,067
Jan 5, 202634.3034.7433.9334.5334.140.67%738,289
Jan 2, 202634.9934.9934.1134.3033.91-1.27%508,760
Dec 31, 202534.9735.0034.6134.7434.35-0.29%298,708
Dec 30, 202534.7135.1534.7134.8434.440.14%404,898
Dec 29, 202534.8735.1834.7834.7934.40-1.02%261,319
Dec 26, 202535.0335.1734.8335.1534.750.29%138,331
Dec 24, 202534.9635.2134.8735.0534.650.34%218,744
Dec 23, 202535.0035.1234.8134.9334.53-0.09%323,724
Dec 22, 202535.0035.2834.5734.9634.560.26%420,774
Dec 19, 202534.7235.2434.5434.8734.470.93%935,461
Dec 18, 202534.4135.2334.2734.5534.161.32%992,261
Dec 17, 202534.1734.1933.7334.1033.710.77%699,086
Dec 16, 202534.1334.1533.4633.8433.46-0.73%867,746
Dec 15, 202534.9034.9634.0534.0933.70-1.90%1,143,432
Dec 12, 202535.1035.3034.6334.7534.36-1.00%831,870
Dec 11, 202535.5035.6934.9435.1034.70-0.54%1,175,711
Dec 10, 202534.9335.6334.7835.2934.891.03%1,109,281
Dec 9, 202535.1735.5734.9134.9334.53-0.80%849,761
Dec 8, 202535.4735.6435.0235.2134.81-1.10%1,334,199
Dec 5, 202535.8536.0935.5835.6035.20-0.64%616,000
Dec 4, 202536.1736.2835.7835.8335.42-1.59%583,042
Dec 3, 202536.3036.5836.0536.4136.001.08%597,630
Dec 2, 202535.7036.1835.3236.0235.611.18%577,566
Dec 1, 202535.7035.8335.4535.6035.20-1.36%449,819
Nov 28, 202535.9036.2735.6536.0935.68-195,227
Nov 26, 202535.9536.1835.7236.0935.260.81%380,055
Nov 25, 202535.2535.9535.2435.8034.971.45%814,605
Nov 24, 202535.2435.5434.9435.2934.470.23%543,403
Nov 21, 202535.0035.6034.9535.2134.400.49%722,851
Nov 20, 202535.2335.6434.7235.0434.230.29%997,891
Nov 19, 202535.0835.1534.6334.9434.13-0.09%537,813
Nov 18, 202535.0735.2534.7934.9734.16-0.82%851,537
Nov 17, 202535.5235.6435.0435.2634.44-0.40%470,234
Nov 14, 202535.4635.4935.0435.4034.58-0.62%267,598
Nov 13, 202535.6735.7835.3435.6234.80-0.42%360,889
Nov 12, 202535.6735.9835.6635.7734.940.03%651,069
Nov 11, 202535.7535.9335.6235.7634.93-0.06%393,324
Nov 10, 202535.1136.1035.1135.7834.951.59%522,252
Nov 7, 202535.0035.2834.2935.2234.412.56%586,854
Nov 6, 202534.6234.6334.0834.3433.55-0.81%556,570
Nov 5, 202533.9334.7233.8734.6233.821.55%481,785
Nov 4, 202534.1834.2333.7434.0933.30-0.47%319,468
Nov 3, 202534.1334.4833.9334.2533.460.23%530,080
Oct 31, 202533.8534.4533.6134.1733.380.44%477,011
Oct 30, 202534.1834.3633.8234.0233.23-0.85%290,025
Oct 29, 202534.2334.4933.9334.3133.52-0.98%586,234
Oct 28, 202534.3235.0134.2534.6533.851.20%452,183
Oct 27, 202534.1534.5233.9434.2433.450.26%385,161
Oct 24, 202534.3834.4834.1134.1533.36-0.58%293,778
Oct 23, 202534.2634.4833.9834.3533.560.26%383,141
Oct 22, 202534.7434.7634.2434.2633.47-1.18%463,453
Oct 21, 202534.5734.8834.4834.6733.87-0.46%312,889
Oct 20, 202534.5034.9534.3934.8334.021.55%419,505
Oct 17, 202534.0034.4633.8634.3033.510.97%717,281
Oct 16, 202534.7134.7833.8433.9733.18-1.68%665,280
Oct 15, 202535.0035.3134.4834.5533.75-0.89%651,144
Oct 14, 202534.2535.0134.0434.8634.050.49%604,667
Oct 13, 202535.2135.2134.4134.6933.890.90%486,659
Oct 10, 202533.7734.7433.7334.3833.581.12%717,629
Oct 9, 202534.0534.6033.9034.0033.21-1.71%603,875
Oct 8, 202534.6034.7134.4434.5933.79-0.09%327,983
Oct 7, 202534.2134.7734.0634.6233.820.79%503,687
Oct 6, 202534.2634.6034.0034.3533.560.53%500,236