Brookfield Infrastructure Partners L.P. - BIP-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	17.38	17.35	17.35	17.38	17.3	3,963
September 25, 2025	17.49	17.36	17.36	17.5	17.36	11,190
September 24, 2025	17.36	17.46	17.46	17.46	17.35	4,717
September 23, 2025	17.48	17.31	17.31	17.48	17.3	11,272
September 22, 2025	17.28	17.37	17.37	17.37	17.09	25,166
September 19, 2025	17.86	17.21	17.21	17.86	17.21	15,509
September 18, 2025	18	17.83	17.83	18.01	17.8	34,428
September 17, 2025	18.02	17.88	17.88	18.14	17.88	34,428
September 16, 2025	17.99	18	18	18.04	17.99	2,454
September 15, 2025	17.89	17.93	17.93	18	17.75	2,778
September 12, 2025	17.77	17.78	17.78	17.78	17.74	16,630
September 11, 2025	17.98	17.77	17.77	17.98	17.77	8,044
September 10, 2025	17.77	17.76	17.76	17.77	17.76	1,444
September 09, 2025	17.68	17.75	17.75	17.79	17.65	5,265
September 08, 2025	17.57	17.7	17.7	17.7	17.57	2,682
September 05, 2025	17.55	17.57	17.57	17.57	17.4	5,223
September 04, 2025	17.22	17.3	17.3	17.3	17.12	8,994
September 03, 2025	17.17	17.22	17.22	17.29	17.17	6,133
September 02, 2025	17.41	17.21	17.21	17.41	17.16	6,441
August 29, 2025	17.55	17.28	17.28	17.55	17.11	2,717
August 28, 2025	17.4	17.65	17.33	17.72	17.4	8,303
August 27, 2025	17.48	17.44	17.12	17.48	17.38	6,645
August 26, 2025	17.36	17.4	17.08	17.48	17.36	2,740
August 25, 2025	17.4	17.48	17.16	17.48	17.36	3,591
August 22, 2025	17.32	17.46	17.46	17.48	17.32	6,620
August 21, 2025	17.33	17.2	17.2	17.33	17.2	10,490
August 20, 2025	17.28	17.4	17.4	17.41	17.28	4,037
August 19, 2025	17.34	17.28	17.28	17.47	17.28	7,178
August 18, 2025	17.4	17.2	17.2	17.42	17.1	3,685
August 15, 2025	17.34	17.47	17.47	17.5	17.34	6,700
August 14, 2025	17.35	17.38	17.38	17.5	17.3	6,174
August 13, 2025	17.09	17.5	17.5	17.5	17.09	2,322
August 12, 2025	17.2	17.32	17.32	17.35	17.01	8,157
August 11, 2025	17.31	17.21	17.21	17.35	17.07	5,754
August 08, 2025	17.1	17.1	17.1	17.1	17.1	16,638
August 07, 2025	17.25	17.07	17.07	17.26	16.96	16,638
August 06, 2025	17.23	17.47	17.47	17.5	17.23	794
August 05, 2025	17.17	17.42	17.42	17.42	17.13	11,545
August 04, 2025	17.12	17.17	17.17	17.2	17.05	16,373
August 01, 2025	16.94	17.03	17.03	17.03	16.94	1,509
July 31, 2025	17.03	16.9	16.9	17.1	16.89	5,685
July 30, 2025	17.09	17.1	17.1	17.1	17.09	6,772
July 29, 2025	17.07	17.04	17.04	17.28	16.91	30,398
July 28, 2025	17.25	17.06	17.06	17.25	17.06	5,455
July 25, 2025	17	17.25	17.25	17.25	16.96	2,988
July 24, 2025	17.03	17.15	17.15	17.15	17.03	3,305
July 23, 2025	17.03	17.03	17.03	17.03	17.03	469
July 22, 2025	16.99	17.03	17.03	17.03	16.99	5,589
July 21, 2025	16.96	16.99	16.99	17.19	16.9	2,481
July 18, 2025	16.96	16.81	16.81	17.05	16.81	747
July 17, 2025	16.95	17.04	17.04	17.15	16.93	4,596
July 16, 2025	17.07	16.88	16.88	17.07	16.66	3,131
July 15, 2025	17.22	16.99	16.99	17.22	16.95	1,972
July 14, 2025	17.11	17.02	17.02	17.19	16.86	4,530
July 11, 2025	17.16	17.11	17.11	17.16	16.88	1,742
July 10, 2025	17.02	17.17	17.17	17.22	17.02	2,966
July 09, 2025	17.2	17.1	17.1	17.2	17.1	2,455
July 08, 2025	17.03	17.08	17.08	17.26	16.92	8,036
July 07, 2025	17.48	16.99	16.99	17.48	16.97	9,776
July 03, 2025	17.45	17.45	17.45	17.5	17.26	5,549

Brookfield Infrastructure Partners L.P. (BIP-PA) NYSE