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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	38.15	38.53	38.53	38.78	37.92	651,400
February 19, 2026	38.1	38.1	38.1	38.18	37.64	634,636
February 18, 2026	38.74	38.27	38.27	38.81	38.06	776,808
February 17, 2026	38.41	38.69	38.69	39.12	38.26	732,844
February 13, 2026	38.6	38.75	38.75	38.9	38.47	551,400
February 12, 2026	39.41	38.6	38.6	39.85	38.5	677,661
February 11, 2026	39.4	39.18	39.18	39.71	38.7	1.02M
February 10, 2026	38.57	38.99	38.99	39.07	38.39	1.05M
February 09, 2026	37.43	38.38	38.38	38.61	37.43	1.19M
February 06, 2026	37.26	38.04	38.04	38.08	37.26	1.11M
February 05, 2026	36.77	37.03	37.03	37.22	36.34	932,924
February 04, 2026	36.36	36.77	36.77	37.1	36.36	676,414
February 03, 2026	36.7	36.7	36.7	36.92	36.44	566,528
February 02, 2026	35.98	36.62	36.62	36.77	35.86	809,900
January 30, 2026	36.41	36.15	36.15	36.81	36	471,589
January 29, 2026	35.53	36.35	36.35	36.52	35.04	1.34M
January 28, 2026	35.3	35.32	35.32	35.77	35.05	703,900
January 27, 2026	35.37	35.38	35.38	35.6	35.09	437,406
January 26, 2026	34.76	35.14	35.14	35.35	34.76	387,400
January 23, 2026	34.7	35.25	35.25	35.3	34.5	442,300
January 22, 2026	34.72	34.69	34.69	35.08	34.56	374,436
January 21, 2026	34.57	34.56	34.56	34.83	34.2	401,325
January 20, 2026	34.8	34.29	34.29	34.94	34.04	720,707
January 16, 2026	34.98	35.15	35.15	35.33	34.64	785,622
January 15, 2026	34.99	34.83	34.83	35.34	34.65	507,900
January 14, 2026	34.5	34.81	34.81	34.92	34.44	728,700
January 13, 2026	34.19	34.54	34.54	34.61	34.19	348,839
January 12, 2026	33.45	34.2	34.2	34.39	33.45	330,300
January 09, 2026	33.82	33.64	33.64	33.95	33.41	413,700
January 08, 2026	33.41	33.64	33.64	33.99	33.21	575,700
January 07, 2026	34.53	33.41	33.41	34.53	33.3	423,635
January 06, 2026	34.21	34.43	34.43	34.76	33.93	565,100
January 05, 2026	34.3	34.53	34.53	34.74	33.93	738,289
January 02, 2026	34.99	34.3	34.3	34.99	34.11	508,800
December 31, 2025	34.97	34.74	34.74	35	34.61	298,708
December 30, 2025	34.71	34.84	34.84	35.15	34.71	404,900
December 29, 2025	34.87	34.79	34.79	35.18	34.78	261,319
December 26, 2025	35.03	35.15	35.15	35.17	34.83	138,331
December 24, 2025	34.96	35.05	35.05	35.21	34.87	218,744
December 23, 2025	35	34.93	34.93	35.12	34.81	323,724
December 22, 2025	35	34.96	34.96	35.28	34.57	420,800
December 19, 2025	34.72	34.87	34.87	35.24	34.54	935,500
December 18, 2025	34.41	34.55	34.55	35.23	34.27	992,261
December 17, 2025	34.17	34.1	34.1	34.19	33.73	699,086
December 16, 2025	34.13	33.84	33.84	34.15	33.46	867,746
December 15, 2025	34.9	34.09	34.09	34.96	34.05	1.14M
December 12, 2025	35.1	34.75	34.75	35.3	34.63	831,900
December 11, 2025	35.5	35.1	35.1	35.69	34.94	1.18M
December 10, 2025	34.93	35.29	35.29	35.63	34.78	1.11M
December 09, 2025	35.17	34.93	34.93	35.57	34.91	849,800
December 08, 2025	35.47	35.21	35.21	35.64	35.02	1.33M
December 05, 2025	35.85	35.6	35.6	36.09	35.58	616,000
December 04, 2025	36.17	35.83	35.83	36.28	35.78	583,042
December 03, 2025	36.3	36.41	36.41	36.58	36.05	597,630
December 02, 2025	35.7	36.02	36.02	36.18	35.32	577,600
December 01, 2025	35.7	35.6	35.6	35.83	35.45	449,819
November 28, 2025	35.9	36.09	36.09	36.27	35.65	195,227
November 26, 2025	35.95	36.09	36.09	36.18	35.72	380,100
November 25, 2025	35.25	35.8	35.8	35.95	35.24	814,605
November 24, 2025	35.24	35.29	35.29	35.54	34.94	543,403

Brookfield Infrastructure Partners L.P. (BIP) NYSE