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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	47.96	48.26	48.26	48.46	47.84	344,399
January 13, 2026	47.85	47.96	47.96	48.09	47.5	337,853
January 12, 2026	46.63	47.46	47.46	47.7	46.5	434,500
January 09, 2026	46.84	46.88	46.88	47.12	46.4	253,744
January 08, 2026	46.23	46.66	46.66	47.09	46.08	293,174
January 07, 2026	47.72	46.33	46.33	47.8	46.11	441,434
January 06, 2026	47.67	47.57	47.57	47.88	46.81	212,564
January 05, 2026	47.21	47.51	47.51	47.79	46.73	370,041
January 02, 2026	47.94	47.12	47.12	47.98	46.85	320,917
December 31, 2025	47.83	47.71	47.71	47.88	47.5	360,538
December 30, 2025	47.66	47.63	47.63	48.1	47.5	731,679
December 29, 2025	47.65	47.65	47.65	48.1	47.65	556,216
December 23, 2025	48.08	47.86	47.86	48.35	47.69	442,419
December 22, 2025	47.97	48.08	48.08	48.48	47.54	347,014
December 19, 2025	47.98	47.93	47.93	48.54	47.8	2.43M
December 18, 2025	47.23	47.59	47.59	48.53	47.2	502,021
December 17, 2025	46.92	47.01	47.01	47.06	46.5	444,389
December 16, 2025	46.92	46.54	46.54	47	46.05	479,439
December 15, 2025	48.13	46.99	46.99	48.3	46.9	482,754
December 12, 2025	48.16	47.83	47.83	48.46	47.7	302,380
December 11, 2025	48.86	48.32	48.32	49.11	48.11	279,386
December 10, 2025	48.31	48.64	48.64	49.13	48.18	546,923
December 09, 2025	48.98	48.38	48.38	49.07	48.35	421,784
December 08, 2025	49.08	48.82	48.82	49.08	48.5	733,917
December 05, 2025	49.94	49.22	49.22	50.08	49.2	315,365
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

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