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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	41.29	41.24	41.24	41.39	41.08	300,515
August 15, 2025	41.17	41.16	41.16	41.43	40.92	480,045
August 14, 2025	42	41.15	41.15	42.13	41.13	486,615
August 13, 2025	41.9	41.93	41.93	42.16	41.65	530,467
August 12, 2025	41.48	41.8	41.8	42.15	41.46	363,087
August 11, 2025	41.48	41.56	41.56	41.71	41.39	326,147
August 08, 2025	41.77	41.42	41.42	41.77	41.12	368,911
August 07, 2025	42.78	41.57	41.57	42.85	41.38	471,298
August 06, 2025	42.96	42.51	42.51	43.75	42.49	404,237
August 05, 2025	43.7	43.12	43.12	43.7	43.07	432,152
August 01, 2025	42.84	42.91	42.91	43.12	42.05	582,335
July 31, 2025	43.28	43.07	43.07	43.52	41.76	614,348
July 30, 2025	43.26	42.99	42.99	43.52	42.69	229,506
July 29, 2025	43.37	43.26	43.26	43.58	43.15	347,327
July 28, 2025	43.8	43.36	43.36	43.81	43.19	388,948
July 25, 2025	44.1	43.76	43.76	44.1	43.73	237,957
July 24, 2025	44.19	44.05	44.05	44.28	43.85	252,549
July 23, 2025	44	44.15	44.15	44.31	43.94	531,888
July 22, 2025	44.23	43.81	43.81	44.34	43.65	392,748
July 21, 2025	44.2	44.28	44.28	44.52	44.01	379,151
July 18, 2025	44.52	44.36	44.36	44.73	44.32	292,559
July 17, 2025	44.4	44.66	44.66	44.88	44.37	357,034
July 16, 2025	44.47	44.38	44.38	44.62	43.92	329,511
July 15, 2025	44.42	44.26	44.26	44.67	44.14	303,328
July 14, 2025	44.36	44.42	44.42	44.7	44.05	303,386
July 11, 2025	44.83	44.29	44.29	44.85	43.86	299,988
July 10, 2025	44.94	44.89	44.89	45.49	44.8	418,151
July 09, 2025	45.47	45.07	45.07	45.6	45	288,282
July 08, 2025	45.61	45.41	45.41	45.7	44.99	438,390
July 07, 2025	46.15	45.4	45.4	46.52	45	538,867
July 04, 2025	45.71	45.99	45.99	46	45.71	133,448
July 03, 2025	45.92	45.96	45.96	46.45	45.83	234,688
July 02, 2025	45.64	45.85	45.85	46.25	45.38	411,712
June 30, 2025	45.98	45.62	45.62	46.24	45.6	315,049
June 27, 2025	46.26	46.07	46.07	46.88	45.89	537,413
June 26, 2025	45.2	46.22	46.22	46.28	45.2	359,729
June 25, 2025	45.4	45.34	45.34	45.49	44.89	343,004
June 24, 2025	45.17	45.45	45.45	46.09	45.14	341,261
June 23, 2025	44.5	44.85	44.85	45.37	44.5	403,888
June 20, 2025	45.62	44.76	44.76	45.67	44.05	1.13M
June 19, 2025	44.38	45.23	45.23	45.23	43.85	352,940
June 18, 2025	45.18	44.58	44.58	45.37	44.49	582,277
June 17, 2025	44.98	45.14	45.14	45.24	44.59	206,587
June 16, 2025	44.93	45	45	45.75	44.92	451,023
June 13, 2025	45.77	44.86	44.86	45.78	44.78	482,698
June 12, 2025	46.16	46	46	46.4	45.66	308,725
June 11, 2025	45.54	45.99	45.99	46.28	45.2	460,356
June 10, 2025	45.57	45.58	45.58	45.93	45.39	483,710
June 09, 2025	45.82	45.77	45.77	46.04	45.6	303,790
June 06, 2025	45.75	45.95	45.95	46.05	45.73	278,242
June 05, 2025	45.8	45.64	45.64	46.1	45.54	256,238
June 04, 2025	45.71	45.85	45.85	46.07	45.51	478,742
June 03, 2025	45.52	45.69	45.69	46.05	45.46	388,720
June 02, 2025	45.33	45.49	45.49	45.54	44.97	322,494
May 30, 2025	45.18	45.45	45.45	45.81	45.05	339,107
May 29, 2025	45.89	45.68	45.09	46.35	45.57	374,426
May 28, 2025	45.75	46.08	45.48	46.19	45.43	750,768
May 27, 2025	45.62	45.89	45.29	45.96	45.01	622,536
May 26, 2025	45	45	45	45.37	43.88	211,527
May 23, 2025	44.55	44.75	44.75	44.87	44.37	478,657

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