Brookfield Infrastructure Partners L.P. (BIP)

NYSE: BIP · Real-Time Price · USD

35.36

-0.73 (-2.02%)

At close: Apr 28, 2026, 4:00 PM EDT

35.36

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.94	36.11	35.32	35.36	35.36	-2.02%	475,950
Apr 27, 2026	36.50	36.70	35.89	36.09	36.09	-0.36%	526,051
Apr 24, 2026	35.75	36.35	35.60	36.22	36.22	0.98%	438,118
Apr 23, 2026	36.18	36.27	35.77	35.87	35.87	-0.39%	465,131
Apr 22, 2026	36.50	36.60	35.90	36.01	36.01	-0.30%	533,726
Apr 21, 2026	36.69	36.86	36.01	36.12	36.12	-1.63%	754,488
Apr 20, 2026	36.39	37.19	36.39	36.72	36.72	0.44%	904,079
Apr 17, 2026	36.50	36.84	36.26	36.56	36.56	0.86%	675,749
Apr 16, 2026	37.04	37.20	36.25	36.25	36.25	-2.08%	539,881
Apr 15, 2026	37.00	37.29	36.89	37.02	37.02	-0.56%	818,137
Apr 14, 2026	36.82	37.27	36.71	37.23	37.23	1.44%	931,282
Apr 13, 2026	36.30	36.87	36.25	36.70	36.70	0.38%	1,110,492
Apr 10, 2026	36.63	37.15	36.51	36.56	36.56	-0.35%	511,130
Apr 9, 2026	36.50	36.81	35.92	36.69	36.69	-0.05%	1,067,795
Apr 8, 2026	36.47	36.85	36.34	36.71	36.71	2.71%	964,937
Apr 7, 2026	36.00	36.18	35.68	35.74	35.74	-1.33%	1,007,196
Apr 6, 2026	37.00	37.00	36.08	36.22	36.22	-0.79%	881,148
Apr 2, 2026	35.66	36.52	35.53	36.51	36.51	0.44%	752,359
Apr 1, 2026	36.44	36.53	36.05	36.35	36.35	0.64%	1,255,020
Mar 31, 2026	35.38	36.26	35.34	36.12	36.12	2.58%	1,151,534
Mar 30, 2026	35.19	35.61	34.84	35.21	35.21	1.00%	668,508
Mar 27, 2026	35.64	35.70	34.74	34.86	34.86	-2.27%	1,032,162
Mar 26, 2026	35.35	35.92	35.25	35.67	35.67	0.28%	506,492
Mar 25, 2026	35.92	36.11	35.02	35.57	35.57	0.14%	917,574
Mar 24, 2026	35.50	35.65	34.88	35.52	35.52	-0.11%	1,696,630
Mar 23, 2026	36.94	37.11	35.51	35.56	35.56	-2.50%	1,673,880
Mar 20, 2026	36.79	36.97	36.06	36.47	36.47	0.16%	1,692,181
Mar 19, 2026	35.51	36.64	35.03	36.41	36.41	1.82%	1,468,664
Mar 18, 2026	36.56	36.56	35.64	35.76	35.76	-2.40%	1,096,038
Mar 17, 2026	38.20	38.26	36.56	36.64	36.64	-3.38%	1,066,638
Mar 16, 2026	38.10	38.77	37.78	37.92	37.92	0.45%	833,545
Mar 13, 2026	38.05	38.36	37.53	37.75	37.75	-0.32%	776,500
Mar 12, 2026	38.09	38.53	37.74	37.87	37.87	-2.62%	1,528,664
Mar 11, 2026	37.85	39.10	37.85	38.89	38.89	2.37%	1,116,853
Mar 10, 2026	37.12	38.23	36.80	37.99	37.99	2.98%	990,565
Mar 9, 2026	37.16	37.20	36.78	36.89	36.89	-1.89%	990,126
Mar 6, 2026	37.51	37.87	37.08	37.60	37.60	-1.08%	864,152
Mar 5, 2026	38.69	38.82	37.78	38.01	38.01	-2.39%	1,379,780
Mar 4, 2026	39.55	39.66	38.80	38.94	38.94	-0.94%	1,311,021
Mar 3, 2026	38.98	39.43	38.33	39.31	39.31	-0.93%	1,226,016
Mar 2, 2026	38.59	40.32	38.36	39.68	39.68	1.64%	1,372,633
Feb 27, 2026	39.14	39.67	38.77	39.04	39.04	-2.59%	927,349
Feb 26, 2026	39.37	40.18	39.33	40.08	39.63	1.62%	542,287
Feb 25, 2026	39.06	39.66	39.05	39.44	38.99	0.74%	590,677
Feb 24, 2026	38.86	39.48	38.80	39.15	38.71	1.16%	920,320
Feb 23, 2026	38.50	39.18	38.45	38.70	38.26	0.44%	823,583
Feb 20, 2026	38.15	38.79	37.92	38.53	38.09	1.13%	651,383
Feb 19, 2026	38.10	38.18	37.64	38.10	37.67	-0.44%	634,636
Feb 18, 2026	38.74	38.81	38.06	38.27	37.84	-1.09%	776,808
Feb 17, 2026	38.41	39.12	38.26	38.69	38.25	-0.15%	732,844
Feb 13, 2026	38.60	38.90	38.47	38.75	38.31	0.39%	551,353
Feb 12, 2026	39.41	39.85	38.50	38.60	38.16	-1.48%	725,535
Feb 11, 2026	39.40	39.71	38.70	39.18	38.74	0.46%	1,018,478
Feb 10, 2026	38.57	39.07	38.39	39.00	38.56	1.62%	1,053,895
Feb 9, 2026	37.43	38.61	37.43	38.38	37.94	0.89%	1,194,073
Feb 6, 2026	37.26	38.08	37.26	38.04	37.61	2.73%	1,114,024
Feb 5, 2026	36.77	37.22	36.34	37.03	36.61	0.71%	932,924
Feb 4, 2026	36.36	37.10	36.36	36.77	36.35	0.19%	676,414
Feb 3, 2026	36.70	36.93	36.44	36.70	36.28	0.22%	566,528
Feb 2, 2026	35.98	36.77	35.86	36.62	36.20	1.30%	809,878
Jan 30, 2026	36.41	36.81	36.00	36.15	35.74	-0.55%	471,589
Jan 29, 2026	35.53	36.52	35.04	36.35	35.94	2.92%	1,339,279
Jan 28, 2026	35.30	35.77	35.05	35.32	34.92	-0.17%	703,859
Jan 27, 2026	35.37	35.60	35.09	35.38	34.98	0.68%	437,406
Jan 26, 2026	34.76	35.35	34.76	35.14	34.74	-0.31%	387,383
Jan 23, 2026	34.70	35.30	34.50	35.25	34.85	1.61%	442,296
Jan 22, 2026	34.72	35.08	34.56	34.69	34.30	0.38%	374,436
Jan 21, 2026	34.57	34.83	34.20	34.56	34.17	0.79%	401,325
Jan 20, 2026	34.80	34.94	34.04	34.29	33.90	-2.45%	720,707
Jan 16, 2026	34.98	35.33	34.64	35.15	34.75	0.92%	785,622
Jan 15, 2026	34.99	35.34	34.65	34.83	34.43	0.06%	507,900
Jan 14, 2026	34.50	34.92	34.44	34.81	34.41	0.78%	728,668
Jan 13, 2026	34.19	34.61	34.19	34.54	34.15	0.99%	348,839
Jan 12, 2026	33.45	34.39	33.45	34.20	33.81	1.66%	330,278
Jan 9, 2026	33.82	33.95	33.41	33.64	33.26	-	413,697
Jan 8, 2026	33.41	34.00	33.21	33.64	33.26	0.69%	575,699
Jan 7, 2026	34.53	34.53	33.30	33.41	33.03	-2.96%	423,635
Jan 6, 2026	34.21	34.76	33.93	34.43	34.04	-0.29%	565,067
Jan 5, 2026	34.30	34.74	33.93	34.53	34.14	0.67%	738,289
Jan 2, 2026	34.99	34.99	34.11	34.30	33.91	-1.27%	508,760
Dec 31, 2025	34.97	35.00	34.61	34.74	34.35	-0.29%	298,708
Dec 30, 2025	34.71	35.15	34.71	34.84	34.44	0.14%	404,898
Dec 29, 2025	34.87	35.18	34.78	34.79	34.40	-1.02%	261,319
Dec 26, 2025	35.03	35.17	34.83	35.15	34.75	0.29%	138,331
Dec 24, 2025	34.96	35.21	34.87	35.05	34.65	0.34%	218,744
Dec 23, 2025	35.00	35.12	34.81	34.93	34.53	-0.09%	323,724
Dec 22, 2025	35.00	35.28	34.57	34.96	34.56	0.26%	420,774
Dec 19, 2025	34.72	35.24	34.54	34.87	34.47	0.93%	935,461
Dec 18, 2025	34.41	35.23	34.27	34.55	34.16	1.32%	992,261
Dec 17, 2025	34.17	34.19	33.73	34.10	33.71	0.77%	699,086
Dec 16, 2025	34.13	34.15	33.46	33.84	33.46	-0.73%	867,746
Dec 15, 2025	34.90	34.96	34.05	34.09	33.70	-1.90%	1,143,432
Dec 12, 2025	35.10	35.30	34.63	34.75	34.36	-1.00%	831,870
Dec 11, 2025	35.50	35.69	34.94	35.10	34.70	-0.54%	1,175,711
Dec 10, 2025	34.93	35.63	34.78	35.29	34.89	1.03%	1,109,281
Dec 9, 2025	35.17	35.57	34.91	34.93	34.53	-0.80%	849,761
Dec 8, 2025	35.47	35.64	35.02	35.21	34.81	-1.10%	1,334,199
Dec 5, 2025	35.85	36.09	35.58	35.60	35.20	-0.64%	616,000
Dec 4, 2025	36.17	36.28	35.78	35.83	35.42	-1.59%	583,042
Dec 3, 2025	36.30	36.58	36.05	36.41	36.00	1.08%	597,630