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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	50.71	50.08	50.08	50.71	49.91	306,209
December 03, 2025	50.46	50.76	50.76	51.01	50.32	307,867
December 02, 2025	49.81	50.36	50.36	50.57	49.42	296,705
December 01, 2025	49.67	49.83	49.83	50.04	49.61	267,666
November 28, 2025	50.26	50.15	50.15	50.67	49.94	130,659
November 27, 2025	50.67	50.58	50.58	50.72	50.37	79,271
November 26, 2025	50.33	50.66	50.66	50.83	50.33	153,349
November 25, 2025	49.43	50.41	50.41	50.65	49.43	448,940
November 24, 2025	50.07	49.77	49.77	50.15	49.3	284,403
November 21, 2025	49.27	49.62	49.62	50.17	49.2	308,810
November 20, 2025	49.39	49.47	49.47	50.08	48.98	482,563
November 19, 2025	49.18	49.12	49.12	49.41	48.6	409,303
November 18, 2025	49.27	48.89	48.89	49.38	48.69	396,279
November 17, 2025	49.85	49.58	49.58	50	49.25	599,043
November 14, 2025	49.5	49.69	49.69	49.79	49.17	314,424
November 13, 2025	50.07	49.95	49.95	50.1	49.53	618,332
November 12, 2025	50.14	50.08	50.08	50.37	50.01	351,911
November 11, 2025	50.03	50.1	50.1	50.33	49.9	457,887
November 10, 2025	49.59	50.06	50.06	50.6	49.51	487,928
November 07, 2025	48.81	49.36	49.36	49.5	48.29	518,608
November 06, 2025	48.85	48.4	48.4	48.87	48.17	391,502
November 05, 2025	48.37	48.89	48.89	48.99	48.06	305,171
November 04, 2025	47.92	48.07	48.07	48.22	47.55	228,315
November 03, 2025	48.1	48.09	48.09	48.45	47.8	233,726
October 31, 2025	47.31	47.85	47.85	48.26	47.11	511,830
October 30, 2025	47.77	47.58	47.58	48.06	47.3	335,539
October 29, 2025	48.09	47.9	47.9	48.42	47.31	435,705
October 28, 2025	48.18	48.31	48.31	48.81	47.85	234,412
October 27, 2025	47.98	47.92	47.92	48.05	47.51	204,112
October 24, 2025	48.23	47.82	47.82	48.39	47.75	219,393
October 23, 2025	47.82	47.96	47.96	48.16	47.57	229,841
October 22, 2025	48.57	47.93	47.93	48.59	47.9	467,102
October 21, 2025	48.68	48.61	48.61	48.92	48.32	179,935
October 20, 2025	48.35	48.85	48.85	49.02	48.32	294,913
October 17, 2025	47.72	48.09	48.09	48.35	47.59	308,015
October 16, 2025	48.65	47.76	47.76	48.75	47.58	460,942
October 15, 2025	49.18	48.49	48.49	49.58	48.44	359,721
October 14, 2025	48	48.9	48.9	49.16	47.88	479,344
October 10, 2025	47.53	48.11	48.11	48.56	47.49	483,942
October 09, 2025	48.05	47.79	47.79	48.36	47.57	281,086
October 08, 2025	48.35	48.3	48.3	48.41	48	318,374
October 07, 2025	47.69	48.34	48.34	48.48	47.55	414,366
October 06, 2025	47.75	47.9	47.9	48.28	47.39	311,872
October 03, 2025	46.79	47.66	47.66	47.89	46.75	528,902
October 02, 2025	46.49	46.59	46.59	46.82	45.88	345,796
October 01, 2025	46.06	46.25	46.25	46.64	45.83	315,310
September 30, 2025	46.17	45.86	45.86	46.49	45.55	420,528
September 29, 2025	46.04	46.06	46.06	46.48	45.8	392,997
September 26, 2025	44.44	46.11	46.11	46.15	44.4	716,277
September 25, 2025	43.58	43.95	43.95	44.2	43.13	442,181
September 24, 2025	43.8	43.39	43.39	44.02	43.38	450,062
September 23, 2025	43.05	43.59	43.59	43.8	43.05	487,015
September 22, 2025	42.58	43.13	43.13	43.37	42.45	434,065
September 19, 2025	43.24	42.65	42.65	43.24	42.51	1.48M
September 18, 2025	42.52	42.85	42.85	43.06	42.42	388,518
September 17, 2025	42.86	42.28	42.28	43.1	42.26	624,098
September 16, 2025	42.36	42.79	42.79	42.91	42.1	680,453
September 15, 2025	42.54	42.45	42.45	42.7	42.22	415,903
September 12, 2025	42.68	42.42	42.42	42.73	42.35	361,642
September 11, 2025	42.35	42.78	42.78	42.95	42.28	344,276

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