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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	25.3	25.48	25.48	25.48	25.3	1,200
October 28, 2025	25.5	25.34	25.34	25.5	25.34	4,075
October 27, 2025	25.5	25.4	25.4	25.5	25.4	300
October 24, 2025	25.19	25.19	25.19	25.19	25.19	0
October 23, 2025	25.19	25.19	25.19	25.19	25.19	1,200
October 22, 2025	25.22	25.23	25.23	25.25	25.17	113,100
October 21, 2025	25.06	25.06	25.06	25.06	25.06	0
October 20, 2025	25.06	25.06	25.06	25.06	25.06	0
October 17, 2025	25.1	25.06	25.06	25.1	25.05	7,160
October 16, 2025	25.15	25.15	25.15	25.15	25.15	1,000
October 15, 2025	25.25	25.17	25.17	25.25	25.15	2,600
October 14, 2025	25.3	25.25	25.25	25.3	25.16	2,400
October 10, 2025	25.3	25.3	25.3	25.3	25.3	100
October 09, 2025	25.25	25.2	25.2	25.25	25.2	2,000
October 08, 2025	25.1	25.16	25.16	25.18	25.1	2,700
October 07, 2025	25.1	25.1	25.1	25.15	25.1	3,900
October 06, 2025	25.1	25.1	25.1	25.1	25.1	900
October 03, 2025	25.05	25.05	25.05	25.06	25.05	1,300
October 02, 2025	25.04	25.1	25.1	25.1	25.04	1,500
October 01, 2025	25.18	25.13	25.13	25.18	25.13	3,900
September 30, 2025	25.17	25.16	25.16	25.17	25.16	5,310
September 29, 2025	25.15	25.1	25.1	25.15	24.9	9,800
September 26, 2025	24.85	25	25	25.05	24.85	2,765
September 25, 2025	24.95	24.85	24.85	24.95	24.83	7,000
September 24, 2025	24.95	24.75	24.75	24.95	24.75	2,675
September 23, 2025	25	24.9	24.9	25	24.88	3,300
September 22, 2025	25.11	25	25	25.11	25	3,198
September 19, 2025	25.1	25.1	25.1	25.15	25.1	23,400
September 18, 2025	25.12	25.1	25.1	25.15	25.1	16,300
September 17, 2025	25.14	25.15	25.15	25.18	25.14	4,667
September 16, 2025	25.25	25.24	25.24	25.3	25.24	3,385
September 15, 2025	25.1	25.22	25.22	25.24	25.1	2,075
September 12, 2025	25.13	25.15	25.15	25.15	25.13	900
September 11, 2025	25.06	25.13	25.13	25.14	25.06	3,760
September 10, 2025	25.13	25.06	25.06	25.13	25.06	900
September 09, 2025	25.05	25.05	25.05	25.1	25.05	850
September 08, 2025	25.05	25.05	25.05	25.05	25.05	2,300
September 05, 2025	25.05	25	25	25.05	25	4,200
September 04, 2025	25.1	25	25	25.1	25	2,000
September 03, 2025	25.14	25.1	25.1	25.15	25.1	1,400
September 02, 2025	25.1	25.08	25.08	25.1	25.08	818
August 29, 2025	25.2	25.25	25.25	25.25	25	6,100
August 28, 2025	25.2	25.35	24.93	25.35	25.2	4,451
August 27, 2025	25.2	25.2	24.79	25.22	25.2	2,041
August 26, 2025	25.15	25.09	25.09	25.19	25.09	1,804
August 25, 2025	25.15	25.15	25.15	25.15	25.15	2,550
August 22, 2025	24.87	24.87	24.87	24.87	24.87	4,000
August 21, 2025	25.02	25.02	25.02	25.02	25.02	100
August 20, 2025	25.1	25.04	25.04	25.1	25.04	4,886
August 19, 2025	25.14	25.07	25.07	25.15	25.07	1,500
August 18, 2025	25.36	25.05	25.05	25.36	25.05	1,800
August 15, 2025	25.48	25.2	25.2	25.48	25.2	500
August 14, 2025	25.15	25	25	25.15	25	2,400
August 13, 2025	25.1	25.12	25.12	25.12	25.1	1,900
August 12, 2025	25.1	25.1	25.1	25.1	25.1	500
August 11, 2025	25.14	25.18	25.18	25.18	25.13	1,532
August 08, 2025	25.19	25.26	25.26	25.3	25.19	3,700
August 07, 2025	25.2	25.01	25.01	25.2	25.01	3,760
August 06, 2025	25.05	25.05	25.05	25.05	25.05	300
August 05, 2025	25.08	25.09	25.09	25.11	25.08	3,100

Brookfield Infrastructure Partners L.P. (BIP-PE.TO) TSX