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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	42.32	42.38	42.38	42.71	42.32	214,599
September 09, 2025	42.6	42.3	42.3	43.09	42.29	378,694
September 08, 2025	42.2	42.9	42.9	42.95	42.1	254,885
September 05, 2025	42.33	42.27	42.27	42.58	41.92	213,973
September 04, 2025	42.22	42.05	42.05	42.45	41.62	401,908
September 03, 2025	43.48	42.23	42.23	43.54	42.2	527,562
September 02, 2025	42.86	43.3	43.3	43.32	42.45	335,272
August 29, 2025	43.28	43.14	43.14	43.59	43.08	281,875
August 28, 2025	43.11	43.73	43.73	44.04	43.02	387,236
August 27, 2025	43.12	43.29	43.29	43.64	43	396,304
August 26, 2025	42.77	43.11	43.11	43.19	42.56	316,320
August 25, 2025	42.31	42.69	42.69	42.74	41.9	417,809
August 22, 2025	41.85	42.37	42.37	42.59	41.83	785,560
August 21, 2025	42	41.71	41.71	42	41.63	484,309
August 20, 2025	41.5	41.79	41.79	41.88	41.42	660,825
August 19, 2025	41.65	41.65	41.65	41.96	41.32	396,482
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

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