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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	17.49	17.5	17.5	17.51	17.45	2,332
October 02, 2025	17.65	17.47	17.47	17.65	17.47	2,321
October 01, 2025	17.41	17.58	17.58	17.58	17.2	9,855
September 30, 2025	17.33	17.4	17.4	17.41	17.21	24,004
September 29, 2025	17.06	17.3	17.3	17.45	17.06	32,995
September 26, 2025	16.9	17.12	17.12	17.12	16.9	3,549
September 25, 2025	16.95	17.02	17.02	17.1	16.85	6,705
September 24, 2025	16.9	17.1	17.1	17.1	16.9	3,697
September 23, 2025	16.84	16.9	16.9	16.91	16.83	6,170
September 22, 2025	17.34	16.99	16.99	17.34	16.66	12,973
September 19, 2025	17.46	17.2	17.2	17.65	17.2	6,097
September 18, 2025	17.64	17.52	17.52	17.64	17.43	12,612
September 17, 2025	17.5	17.5	17.5	17.71	17.5	7,670
September 16, 2025	17.5	17.45	17.45	17.5	17.45	2,380
September 15, 2025	17.4	17.44	17.44	17.5	17.4	4,092
September 12, 2025	17.35	17.41	17.41	17.5	17.3	35,953
September 11, 2025	17.36	17.25	17.25	17.5	17.21	12,192
September 10, 2025	17.34	17.3	17.3	17.34	17.3	428
September 09, 2025	17.27	17.29	17.29	17.33	17.2	3,673
September 08, 2025	17.05	17.3	17.3	17.35	17.05	5,610
September 05, 2025	17.14	17.16	17.16	17.16	17.08	4,277
September 04, 2025	16.72	17.04	17.04	17.07	16.72	5,897
September 03, 2025	16.84	16.82	16.82	16.88	16.8	4,060
September 02, 2025	16.8	16.84	16.84	16.84	16.78	2,640
August 29, 2025	16.8	16.76	16.76	16.8	16.7	5,476
August 28, 2025	17.06	17.13	17.13	17.16	17.05	3,826
August 27, 2025	17.1	17.02	17.02	17.1	17.02	5,959
August 26, 2025	17.06	17.08	17.08	17.16	17.01	2,260
August 25, 2025	17.11	17.02	17.02	17.12	16.95	4,844
August 22, 2025	16.99	17.06	17.06	17.06	16.99	1,344
August 21, 2025	16.83	16.74	16.74	16.85	16.71	4,003
August 20, 2025	16.97	16.88	16.88	16.97	16.77	5,290
August 19, 2025	16.88	16.94	16.94	16.95	16.87	3,398
August 18, 2025	16.7	16.7	16.7	16.9	16.55	15,015
August 15, 2025	16.71	16.77	16.77	16.87	16.71	5,693
August 14, 2025	16.73	16.83	16.83	16.87	16.65	15,437
August 13, 2025	16.73	16.83	16.83	16.88	16.7	13,689
August 12, 2025	16.62	16.62	16.62	16.8	16.52	13,934
August 11, 2025	16.85	16.62	16.62	17.24	16.43	16,569
August 08, 2025	16.86	16.85	16.85	16.86	16.83	2,303
August 07, 2025	16.95	16.82	16.82	17.21	16.82	8,878
August 06, 2025	16.83	16.98	16.98	17.13	16.79	24,091
August 05, 2025	16.74	16.93	16.93	16.95	16.74	10,782
August 04, 2025	16.66	16.85	16.85	16.89	16.65	9,897
August 01, 2025	16.66	16.67	16.67	16.69	16.61	4,431
July 31, 2025	16.62	16.62	16.62	16.77	16.62	11,046
July 30, 2025	16.65	16.7	16.7	16.71	16.64	9,473
July 29, 2025	16.76	16.67	16.67	16.8	16.61	8,820
July 28, 2025	16.76	16.76	16.76	17	16.76	4,700
July 25, 2025	16.73	16.88	16.88	16.94	16.7	13,520
July 24, 2025	16.57	16.71	16.71	16.73	16.57	3,497
July 23, 2025	16.51	16.7	16.7	16.88	16.51	4,059
July 22, 2025	16.7	16.68	16.68	16.7	16.6	3,327
July 21, 2025	16.9	16.7	16.7	16.95	16.62	10,952
July 18, 2025	16.61	16.82	16.82	16.97	16.55	17,719
July 17, 2025	16.13	16.62	16.62	16.65	16.13	25,979
July 16, 2025	16.23	16.14	16.14	16.29	16.14	8,380
July 15, 2025	16.27	16.23	16.23	16.34	16.2	12,616
July 14, 2025	16.44	16.38	16.38	16.44	16.36	2,508
July 11, 2025	16.36	16.51	16.51	16.8	16.36	15,086

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