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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16.71	16.69	16.69	16.85	16.6	14,716
December 04, 2025	16.7	16.55	16.55	16.7	16.55	9,746
December 03, 2025	16.56	16.7	16.7	16.7	16.56	8,072
December 02, 2025	16.55	16.59	16.59	16.84	16.54	8,104
December 01, 2025	16.55	16.55	16.55	16.72	16.51	7,118
November 28, 2025	16.87	16.56	16.56	16.87	16.56	15,531
November 26, 2025	16.92	17.11	16.8	17.16	16.92	6,299
November 25, 2025	16.92	17.01	16.7	17.05	16.7	16,143
November 24, 2025	16.74	16.9	16.9	16.9	16.74	2,551
November 21, 2025	16.55	16.66	16.66	16.68	16.54	3,176
November 20, 2025	16.52	16.66	16.66	16.75	16.35	14,701
November 19, 2025	16.78	16.51	16.51	16.78	16.5	10,729
November 18, 2025	16.63	16.6	16.6	16.77	16.6	4,667
November 17, 2025	16.7	16.75	16.75	16.81	16.55	6,440
November 14, 2025	16.75	16.77	16.77	16.87	16.65	12,114
November 13, 2025	16.82	16.9	16.9	16.9	16.75	9,114
November 12, 2025	16.81	16.88	16.88	16.9	16.81	3,140
November 11, 2025	16.79	16.95	16.95	16.95	16.72	11,414
November 10, 2025	16.9	16.79	16.79	16.9	16.67	14,966
November 07, 2025	17	16.9	16.9	17	16.8	5,738
November 06, 2025	16.72	16.75	16.75	16.78	16.72	8,484
November 05, 2025	16.65	16.85	16.85	16.85	16.61	5,677
November 04, 2025	16.84	16.66	16.66	16.84	16.48	35,280
November 03, 2025	16.55	16.84	16.84	17	16.55	8,331
October 31, 2025	16.83	16.76	16.76	16.85	16.24	36,155
October 30, 2025	17	16.96	16.96	17	16.96	1,427
October 29, 2025	17	16.95	16.95	17.09	16.95	11,862
October 28, 2025	17.05	17.05	17.05	17.1	17.04	5,360
October 27, 2025	17.19	17.1	17.1	17.19	17.1	2,525
October 24, 2025	17.03	17.03	17.03	17.05	17.03	1,106
October 23, 2025	16.92	16.99	16.99	16.99	16.87	3,486
October 22, 2025	17.1	16.87	16.87	17.1	16.75	10,824
October 21, 2025	16.98	17.1	17.1	17.1	16.96	10,616
October 20, 2025	16.86	16.88	16.88	17.06	16.75	5,686
October 17, 2025	16.96	16.89	16.89	16.96	16.77	3,664
October 16, 2025	16.95	16.75	16.75	17	16.71	5,934
October 15, 2025	16.9	16.8	16.8	16.9	16.8	4,453
October 14, 2025	16.7	16.66	16.66	16.74	16.66	7,310
October 13, 2025	16.68	16.77	16.77	17.02	16.68	1,753
October 10, 2025	16.9	16.66	16.66	17.1	16.66	14,346
October 09, 2025	16.89	16.92	16.92	17	16.8	5,157
October 08, 2025	17.17	17	17	17.24	16.7	80,322
October 07, 2025	17.31	17.17	17.17	17.31	17	10,706
October 06, 2025	17.4	17.32	17.32	17.4	17.15	5,093
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

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