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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.29	17.12	17.12	17.29	17.12	3,996
December 02, 2025	17.13	17.24	17.24	17.39	17.12	5,642
December 01, 2025	17.4	17.12	17.12	17.4	16.95	15,757
November 28, 2025	17.27	16.98	16.98	17.4	16.98	17,094
November 26, 2025	17.61	17.65	17.65	17.65	17.48	17,984
November 25, 2025	17.29	17.39	17.39	17.4	17.29	2,993
November 24, 2025	17.26	17.2	17.2	17.28	17.18	2,461
November 21, 2025	17.24	17.05	17.05	17.24	17	8,544
November 20, 2025	17.17	17.1	17.1	17.3	17.07	13,029
November 19, 2025	17.3	17.3	17.3	17.3	17.3	630
November 18, 2025	17.27	17.3	17.3	17.3	17.27	1,468
November 17, 2025	17.37	17.2	17.2	17.38	17.2	2,653
November 14, 2025	17.16	17.01	17.01	17.2	17.01	6,677
November 13, 2025	17.27	17.07	17.07	17.27	17.06	7,263
November 12, 2025	17.11	17.13	17.13	17.15	17.1	4,008
November 11, 2025	17.13	17.15	17.15	17.16	17.13	9,016
November 10, 2025	17.55	17.09	17.09	17.55	17.09	10,438
November 07, 2025	17.15	17.08	17.08	17.15	17.04	4,829
November 06, 2025	17.1	17.15	17.15	17.39	17.09	6,660
November 05, 2025	17.19	17.13	17.13	17.19	17.11	5,653
November 04, 2025	17.26	17.07	17.07	17.26	17	6,357
November 03, 2025	17.33	17.34	17.34	17.34	17.13	1,227
October 31, 2025	17.52	17.24	17.24	17.52	17.12	9,618
October 30, 2025	17.38	17.4	17.4	17.5	17.36	2,064
October 29, 2025	17.75	17.55	17.55	17.75	17.5	6,164
October 28, 2025	17.55	17.73	17.73	17.75	17.29	2,764
October 27, 2025	17.79	17.27	17.27	17.79	17.27	1,247
October 24, 2025	17.33	17.79	17.79	17.79	17.33	1,299
October 23, 2025	17.53	17.48	17.48	17.53	17.45	7,441
October 22, 2025	17.57	17.49	17.49	17.58	17.49	2,764
October 21, 2025	17.46	17.54	17.54	17.6	17.24	1,624
October 20, 2025	17.28	17.35	17.35	17.38	17.21	8,703
October 17, 2025	17.16	17.17	17.17	17.2	17.16	8,703
October 16, 2025	17.32	17.33	17.33	17.33	17.3	3,025
October 15, 2025	17.32	17.32	17.32	17.33	17.27	4,418
October 14, 2025	17.27	17.17	17.17	17.29	17.17	917
October 13, 2025	17.26	17.17	17.17	17.28	17.1	3,222
October 10, 2025	17.59	17.13	17.13	17.59	17.05	2,413
October 09, 2025	17.4	17.65	17.65	17.65	17.4	4,496
October 08, 2025	17.62	17.3	17.3	17.62	17.21	4,496
October 07, 2025	17.59	17.49	17.49	17.6	17.48	2,698
October 06, 2025	17.72	17.64	17.64	17.82	17.64	892
October 03, 2025	17.78	17.8	17.8	17.87	17.74	6,980
October 02, 2025	17.75	17.87	17.87	17.87	17.75	4,958
October 01, 2025	17.55	17.57	17.57	17.83	17.35	5,231
September 30, 2025	17.6	17.64	17.64	17.64	17	43,579
September 29, 2025	17.37	17.54	17.54	17.6	17.37	16,935
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

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