Brookfield Infrastructure Partners L.P. (BIP)

NYSE: BIP · Real-Time Price · USD

36.60

+0.21 (0.58%)

At close: Jun 26, 2026, 4:00 PM EDT

35.69

-0.91 (-2.48%)

After-hours: Jun 26, 2026, 7:42 PM EDT

BIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	36.76	37.19	36.40	36.60	36.60	0.58%	744,903
Jun 25, 2026	36.65	37.24	36.37	36.39	36.39	-0.44%	930,790
Jun 24, 2026	36.83	37.02	36.34	36.55	36.55	-0.60%	352,506
Jun 23, 2026	36.10	36.83	35.84	36.77	36.77	1.43%	948,050
Jun 22, 2026	37.38	37.38	36.19	36.25	36.25	-3.51%	730,126
Jun 18, 2026	37.42	37.88	37.34	37.57	37.57	0.54%	724,810
Jun 17, 2026	38.00	38.26	37.22	37.37	37.37	-1.89%	737,992
Jun 16, 2026	38.49	38.53	37.98	38.09	38.09	-0.03%	635,621
Jun 15, 2026	38.30	38.58	37.95	38.10	38.10	-0.47%	435,368
Jun 12, 2026	38.45	38.77	38.13	38.28	38.28	-0.23%	329,183
Jun 11, 2026	38.69	39.41	38.36	38.37	38.37	-1.59%	1,084,475
Jun 10, 2026	38.39	39.35	38.39	38.99	38.99	0.83%	668,500
Jun 9, 2026	38.83	39.11	38.52	38.67	38.67	-	617,783
Jun 8, 2026	38.80	39.42	38.44	38.67	38.67	-0.34%	851,144
Jun 5, 2026	39.25	39.49	38.70	38.80	38.80	-0.59%	563,479
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
Mar 24, 2026	35.50	35.65	34.88	35.52	35.11	-0.11%	1,714,993
Mar 23, 2026	36.94	37.11	35.51	35.56	35.15	-2.50%	1,677,131
Mar 20, 2026	36.79	36.97	36.06	36.47	36.05	0.16%	1,704,278
Mar 19, 2026	35.51	36.64	35.03	36.41	35.99	1.82%	1,477,408
Mar 18, 2026	36.56	36.56	35.64	35.76	35.35	-2.40%	1,134,065
Mar 17, 2026	38.20	38.26	36.56	36.64	36.22	-3.38%	1,100,977
Mar 16, 2026	38.10	38.77	37.78	37.92	37.48	0.45%	858,332
Mar 13, 2026	38.05	38.36	37.53	37.75	37.32	-0.32%	825,761
Mar 12, 2026	38.09	38.53	37.74	37.87	37.43	-2.62%	1,578,727
Mar 11, 2026	37.85	39.10	37.85	38.89	38.44	2.37%	1,207,158
Mar 10, 2026	37.12	38.23	36.80	37.99	37.55	2.98%	1,022,637
Mar 9, 2026	37.16	37.20	36.78	36.89	36.47	-1.89%	1,004,444
Mar 6, 2026	37.51	37.87	37.08	37.60	37.17	-1.08%	876,317
Mar 5, 2026	38.69	38.82	37.78	38.01	37.57	-2.39%	1,408,176
Mar 4, 2026	39.55	39.66	38.80	38.94	38.49	-0.94%	1,317,179
Mar 3, 2026	38.98	39.43	38.33	39.31	38.86	-0.93%	1,230,962
Mar 2, 2026	38.59	40.32	38.36	39.68	39.22	1.64%	1,388,465
Feb 27, 2026	39.14	39.67	38.77	39.04	38.59	-1.48%	944,802
Feb 26, 2026	39.37	40.18	39.33	40.08	39.17	1.62%	557,581
Feb 25, 2026	39.06	39.66	39.05	39.44	38.54	0.74%	590,677
Feb 24, 2026	38.86	39.48	38.80	39.15	38.26	1.16%	920,320
Feb 23, 2026	38.50	39.18	38.45	38.70	37.82	0.44%	823,583
Feb 20, 2026	38.15	38.79	37.92	38.53	37.65	1.13%	651,383
Feb 19, 2026	38.10	38.18	37.64	38.10	37.23	-0.44%	634,636
Feb 18, 2026	38.74	38.81	38.06	38.27	37.40	-1.09%	776,808
Feb 17, 2026	38.41	39.12	38.26	38.69	37.81	-0.15%	732,844
Feb 13, 2026	38.60	38.90	38.47	38.75	37.87	0.39%	551,353
Feb 12, 2026	39.41	39.85	38.50	38.60	37.72	-1.48%	725,535
Feb 11, 2026	39.40	39.71	38.70	39.18	38.29	0.46%	1,018,478
Feb 10, 2026	38.57	39.07	38.39	39.00	38.11	1.62%	1,053,895
Feb 9, 2026	37.43	38.61	37.43	38.38	37.51	0.89%	1,194,073
Feb 6, 2026	37.26	38.08	37.26	38.04	37.18	2.73%	1,114,024
Feb 5, 2026	36.77	37.22	36.34	37.03	36.19	0.71%	932,924
Feb 4, 2026	36.36	37.10	36.36	36.77	35.93	0.19%	676,414
Feb 3, 2026	36.70	36.93	36.44	36.70	35.87	0.22%	566,528